Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
16.95
+0.01 (0.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.94 | 17.05 | 16.88 | 16.98 | 16.98 | 0.24% | 25,878 |
| Apr 24, 2025 | 16.81 | 16.99 | 16.67 | 16.94 | 16.94 | 1.99% | 42,340 |
| Apr 23, 2025 | 16.69 | 16.81 | 16.57 | 16.61 | 16.61 | 1.47% | 112,261 |
| Apr 22, 2025 | 16.00 | 16.39 | 16.00 | 16.37 | 16.37 | 2.63% | 115,431 |
| Apr 21, 2025 | 16.00 | 16.06 | 15.81 | 15.95 | 15.95 | -0.19% | 80,457 |
| Apr 17, 2025 | 15.70 | 16.08 | 15.68 | 15.98 | 15.98 | 1.85% | 27,127 |
| Apr 16, 2025 | 15.64 | 15.77 | 15.63 | 15.69 | 15.69 | -0.22% | 29,765 |
| Apr 15, 2025 | 15.83 | 15.89 | 15.69 | 15.72 | 15.72 | -0.73% | 32,806 |
| Apr 14, 2025 | 15.84 | 15.90 | 15.72 | 15.84 | 15.84 | 1.23% | 21,089 |
| Apr 11, 2025 | 15.34 | 15.72 | 15.30 | 15.65 | 15.65 | 2.01% | 42,530 |
| Apr 10, 2025 | 15.39 | 15.46 | 15.05 | 15.34 | 15.34 | -1.48% | 469,747 |
| Apr 9, 2025 | 14.61 | 15.69 | 14.60 | 15.57 | 15.57 | 5.13% | 58,520 |
| Apr 8, 2025 | 15.61 | 15.61 | 14.78 | 14.81 | 14.81 | -3.08% | 80,315 |
| Apr 7, 2025 | 15.22 | 15.77 | 15.12 | 15.28 | 15.28 | -2.36% | 162,199 |
| Apr 4, 2025 | 16.03 | 16.03 | 15.60 | 15.65 | 15.65 | -6.68% | 72,897 |
| Apr 3, 2025 | 16.79 | 17.00 | 16.76 | 16.77 | 16.77 | 0.78% | 173,549 |
| Apr 2, 2025 | 16.72 | 16.72 | 16.54 | 16.64 | 16.64 | -0.12% | 66,241 |
| Apr 1, 2025 | 16.51 | 16.76 | 16.50 | 16.66 | 16.66 | 0.82% | 317,666 |
| Mar 31, 2025 | 16.48 | 16.54 | 16.37 | 16.53 | 16.53 | -0.37% | 19,924 |
| Mar 28, 2025 | 16.65 | 16.66 | 16.48 | 16.59 | 16.59 | -0.80% | 11,828 |
| Mar 27, 2025 | 16.69 | 16.85 | 16.67 | 16.72 | 16.72 | -0.05% | 16,737 |
| Mar 26, 2025 | 16.72 | 16.73 | 16.65 | 16.73 | 16.73 | -0.02% | 8,496 |
| Mar 25, 2025 | 16.68 | 16.98 | 16.68 | 16.73 | 16.73 | 1.17% | 16,229 |
| Mar 24, 2025 | 16.60 | 16.68 | 16.46 | 16.54 | 16.54 | -1.55% | 262,097 |
| Mar 21, 2025 | 16.64 | 16.80 | 16.62 | 16.80 | 16.80 | -0.06% | 13,242 |
| Mar 20, 2025 | 16.86 | 16.88 | 16.76 | 16.81 | 16.81 | -0.88% | 10,962 |
| Mar 19, 2025 | 16.81 | 17.05 | 16.78 | 16.96 | 16.96 | 1.37% | 33,746 |
| Mar 18, 2025 | 16.68 | 16.80 | 16.58 | 16.73 | 16.73 | 0.66% | 44,190 |
| Mar 17, 2025 | 16.28 | 16.72 | 16.28 | 16.62 | 16.62 | 2.28% | 202,118 |
| Mar 14, 2025 | 15.83 | 16.25 | 15.83 | 16.25 | 16.25 | 3.77% | 240,542 |
| Mar 13, 2025 | 15.31 | 15.66 | 15.31 | 15.66 | 15.66 | 1.76% | 121,263 |
| Mar 12, 2025 | 15.29 | 15.41 | 15.26 | 15.39 | 15.39 | 0.52% | 22,116 |
| Mar 11, 2025 | 15.33 | 15.35 | 15.15 | 15.31 | 15.31 | 0.05% | 210,847 |
| Mar 10, 2025 | 15.45 | 15.52 | 15.22 | 15.30 | 15.30 | -1.94% | 44,658 |
| Mar 7, 2025 | 15.46 | 15.65 | 15.44 | 15.61 | 15.61 | 0.94% | 17,664 |
| Mar 6, 2025 | 15.49 | 15.60 | 15.38 | 15.46 | 15.46 | 0.02% | 30,991 |
| Mar 5, 2025 | 15.19 | 15.49 | 15.08 | 15.46 | 15.46 | 2.80% | 26,992 |
| Mar 4, 2025 | 15.19 | 15.20 | 14.88 | 15.04 | 15.04 | -0.69% | 241,028 |
| Mar 3, 2025 | 15.29 | 15.47 | 15.08 | 15.14 | 15.14 | -0.08% | 369,243 |
| Feb 28, 2025 | 15.36 | 15.38 | 15.05 | 15.15 | 15.15 | -2.17% | 31,622 |
| Feb 27, 2025 | 15.52 | 15.59 | 15.42 | 15.49 | 15.49 | -0.65% | 28,679 |
| Feb 26, 2025 | 15.75 | 15.78 | 15.58 | 15.59 | 15.59 | -1.76% | 41,200 |
| Feb 25, 2025 | 15.90 | 15.94 | 15.85 | 15.87 | 15.87 | 0.51% | 30,811 |
| Feb 24, 2025 | 16.09 | 16.12 | 15.77 | 15.79 | 15.79 | -1.93% | 24,229 |
| Feb 21, 2025 | 16.17 | 16.19 | 16.03 | 16.10 | 16.10 | -0.92% | 22,511 |
| Feb 20, 2025 | 16.21 | 16.29 | 16.19 | 16.25 | 16.25 | 0.61% | 14,923 |
| Feb 19, 2025 | 16.25 | 16.31 | 16.11 | 16.15 | 16.15 | -1.40% | 15,900 |
| Feb 18, 2025 | 16.33 | 16.48 | 16.33 | 16.38 | 16.38 | 0.52% | 22,359 |
| Feb 14, 2025 | 15.96 | 16.34 | 15.96 | 16.30 | 16.30 | 4.06% | 43,104 |
| Feb 13, 2025 | 15.50 | 15.70 | 15.50 | 15.66 | 15.66 | 0.19% | 25,062 |