Skip to main content
logo
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
17.61
-0.04 (-0.23%)
Aug 15, 2025, 3:23 PM - Market open

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202517.5817.8217.5817.6517.65-0.45%40,555
Aug 13, 202517.7817.8517.7117.7317.73-1.18%23,608
Aug 12, 202517.7517.9717.7517.9417.942.63%212,111
Aug 11, 202517.5017.5517.4517.4817.48-0.40%12,764
Aug 8, 202517.6517.6717.5017.5517.55-0.66%15,215
Aug 7, 202517.4617.7217.4317.6717.671.89%30,495
Aug 6, 202517.2517.4117.2317.3417.342.00%317,323
Aug 5, 202517.0117.1116.9117.0017.000.89%23,100
Aug 4, 202516.9817.0116.8216.8516.850.71%293,855
Aug 1, 202517.0417.0416.6816.7316.730.64%40,347
Jul 31, 202516.5316.7416.5316.6316.63-1.10%27,996
Jul 30, 202516.6016.8516.4516.8116.810.60%25,478
Jul 29, 202516.5516.7716.5516.7116.711.15%12,443
Jul 28, 202516.7616.7616.4816.5216.52-1.84%85,022
Jul 25, 202516.9216.9416.7816.8316.83-0.75%35,891
Jul 24, 202516.9917.0216.9216.9616.96-1.33%171,353
Jul 23, 202516.9017.2116.9017.1917.192.01%33,085
Jul 22, 202516.9517.0216.8516.8516.85-0.02%280,571
Jul 21, 202516.8216.9916.8216.8516.850.88%139,767
Jul 18, 202517.0817.1216.6916.7016.70-2.38%65,495
Jul 17, 202516.9617.1316.9317.1117.110.47%14,895
Jul 16, 202516.9517.0616.9117.0317.03-0.21%24,968
Jul 15, 202517.0917.0916.8317.0717.070.33%20,393
Jul 14, 202517.0717.1316.9817.0117.01-0.99%55,119
Jul 11, 202517.1217.2217.0417.1817.18-0.64%55,413
Jul 10, 202517.2117.3817.1617.2917.29-1.36%126,698
Jul 9, 202517.7917.8017.5217.5317.53-2.12%135,720
Jul 8, 202517.8717.9417.7817.9117.910.51%34,067
Jul 7, 202518.1218.1417.7917.8217.82-2.40%57,444
Jul 3, 202518.0718.2818.0318.2618.261.42%210,501
Jul 2, 202517.9418.0217.7518.0018.000.24%154,141
Jul 1, 202517.9517.9717.8517.9617.96-88,277
Jun 30, 202517.5317.9617.5117.9617.962.37%170,251
Jun 27, 202517.4717.6117.4617.5517.550.14%23,628
Jun 26, 202517.3717.5417.3517.5217.522.10%25,364
Jun 25, 202517.3017.3017.1617.1617.16-1.55%56,906
Jun 24, 202517.4617.6317.4317.4317.430.18%108,639
Jun 23, 202517.4017.4517.3117.4017.40-0.07%25,657
Jun 20, 202517.5917.6617.4117.4117.41-4.18%38,888
Jun 18, 202518.2118.2218.1218.1717.730.17%245,133
Jun 17, 202518.3218.3218.0818.1417.70-0.38%240,445
Jun 16, 202518.0618.2818.0618.2117.771.79%226,069
Jun 13, 202517.7517.9217.7117.8917.45-159,293
Jun 12, 202517.7317.8917.7217.8917.450.53%36,662
Jun 11, 202517.5617.8717.5617.8017.361.20%167,158
Jun 10, 202517.6017.7517.5517.5817.160.34%206,108
Jun 9, 202517.3217.5417.2517.5317.10-0.17%90,363
Jun 6, 202517.5017.5817.4017.5617.130.46%48,133
Jun 5, 202517.6117.6117.4517.4817.050.43%30,962
Jun 4, 202517.6417.6717.3817.4016.98-0.85%34,006