Franklin FTSE Australia ETF (FLAU)
NYSEARCA: FLAU · Real-Time Price · USD
31.73
+0.40 (1.27%)
Aug 6, 2025, 12:18 PM - Market open
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | - | 1.07% | 451 |
| Aug 5, 2025 | 31.30 | 31.36 | 31.23 | 31.34 | 31.34 | 0.47% | 3,324 |
| Aug 4, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.32% | 468 |
| Aug 1, 2025 | 30.75 | 30.86 | 30.58 | 30.78 | 30.78 | -0.29% | 2,447 |
| Jul 31, 2025 | 31.11 | 31.11 | 30.87 | 30.87 | 30.87 | -0.20% | 1,138 |
| Jul 30, 2025 | 31.34 | 31.34 | 30.93 | 30.93 | 30.93 | -1.20% | 16,161 |
| Jul 29, 2025 | 31.27 | 31.31 | 31.17 | 31.31 | 31.31 | 0.66% | 6,428 |
| Jul 28, 2025 | 31.16 | 31.16 | 31.00 | 31.10 | 31.10 | -1.07% | 1,119 |
| Jul 25, 2025 | 31.21 | 31.46 | 31.21 | 31.44 | 31.44 | -0.44% | 1,943 |
| Jul 24, 2025 | 31.63 | 31.66 | 31.58 | 31.58 | 31.58 | -1.07% | 1,370 |
| Jul 23, 2025 | 31.57 | 31.92 | 31.57 | 31.92 | 31.92 | 1.23% | 25,482 |
| Jul 22, 2025 | 31.56 | 31.56 | 31.45 | 31.53 | 31.53 | 0.60% | 1,753 |
| Jul 21, 2025 | 30.64 | 31.49 | 30.64 | 31.35 | 31.35 | 0.09% | 1,992 |
| Jul 18, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.42% | 283 |
| Jul 17, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.39% | 314 |
| Jul 16, 2025 | 31.06 | 31.07 | 30.77 | 31.07 | 31.07 | 0.70% | 641 |
| Jul 15, 2025 | 31.08 | 31.09 | 30.85 | 30.85 | 30.85 | -1.19% | 3,076 |
| Jul 14, 2025 | 31.27 | 31.27 | 31.22 | 31.22 | 31.22 | 0.23% | 633 |
| Jul 11, 2025 | 31.19 | 31.19 | 31.10 | 31.15 | 31.15 | -1.05% | 1,116 |
| Jul 10, 2025 | 31.32 | 31.51 | 31.30 | 31.48 | 31.48 | 1.64% | 8,913 |
| Jul 9, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.22% | 151 |
| Jul 8, 2025 | 31.08 | 31.08 | 30.90 | 30.91 | 30.91 | 0.63% | 4,535 |
| Jul 7, 2025 | 31.11 | 31.11 | 30.63 | 30.71 | 30.71 | -2.00% | 6,304 |
| Jul 3, 2025 | 31.19 | 31.34 | 31.18 | 31.34 | 31.34 | -0.24% | 7,353 |
| Jul 2, 2025 | 31.09 | 31.41 | 31.09 | 31.41 | 31.41 | 0.80% | 3,443 |
| Jul 1, 2025 | 31.06 | 31.17 | 31.06 | 31.17 | 31.17 | 0.51% | 979 |
| Jun 30, 2025 | 30.92 | 31.01 | 30.72 | 31.01 | 31.01 | 0.61% | 1,377 |
| Jun 27, 2025 | 30.87 | 31.03 | 30.67 | 30.82 | 30.82 | -1.35% | 5,065 |
| Jun 26, 2025 | 31.05 | 31.26 | 31.05 | 31.24 | 31.24 | 1.80% | 5,095 |
| Jun 25, 2025 | 30.72 | 30.73 | 30.57 | 30.69 | 30.69 | -0.24% | 3,043 |
| Jun 24, 2025 | 30.53 | 30.89 | 30.53 | 30.76 | 30.76 | 0.98% | 3,124 |
| Jun 23, 2025 | 30.11 | 30.53 | 29.99 | 30.47 | 30.47 | 0.64% | 8,630 |
| Jun 20, 2025 | 30.67 | 30.67 | 30.24 | 30.27 | 30.27 | -2.45% | 4,700 |
| Jun 18, 2025 | 31.16 | 31.16 | 30.96 | 31.03 | 30.59 | 0.41% | 3,268 |
| Jun 17, 2025 | 31.34 | 31.34 | 30.90 | 30.91 | 30.46 | -1.23% | 18,341 |
| Jun 16, 2025 | 31.49 | 31.50 | 31.29 | 31.29 | 30.85 | 0.73% | 12,268 |
| Jun 13, 2025 | 31.16 | 31.16 | 31.00 | 31.07 | 30.62 | -1.32% | 6,319 |
| Jun 12, 2025 | 31.36 | 31.50 | 31.36 | 31.48 | 31.03 | 0.18% | 2,748 |
| Jun 11, 2025 | 31.58 | 31.58 | 31.43 | 31.43 | 30.98 | -0.48% | 2,704 |
| Jun 10, 2025 | 31.58 | 31.59 | 31.55 | 31.58 | 31.13 | 1.02% | 7,998 |
| Jun 9, 2025 | 31.14 | 31.35 | 31.08 | 31.26 | 30.81 | 0.52% | 3,269 |
| Jun 6, 2025 | 31.15 | 31.15 | 31.03 | 31.10 | 30.65 | -0.16% | 7,950 |
| Jun 5, 2025 | 31.33 | 31.33 | 31.15 | 31.15 | 30.70 | 0.14% | 5,155 |
| Jun 4, 2025 | 31.05 | 31.18 | 31.05 | 31.10 | 30.66 | 1.05% | 3,761 |
| Jun 3, 2025 | 30.72 | 31.11 | 30.51 | 30.78 | 30.34 | -0.38% | 24,026 |
| Jun 2, 2025 | 30.62 | 30.90 | 30.62 | 30.90 | 30.46 | 1.38% | 1,279 |
| May 30, 2025 | 30.28 | 30.48 | 30.20 | 30.48 | 30.04 | 0.48% | 1,014 |
| May 29, 2025 | 30.41 | 30.41 | 30.27 | 30.33 | 29.90 | 0.31% | 83,769 |
| May 28, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.80 | -0.93% | 319 |
| May 27, 2025 | 30.36 | 30.57 | 30.36 | 30.52 | 30.08 | 0.67% | 7,553 |