Skip to main content
logo
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
21.75
-0.88 (-3.91%)
Mar 20, 2026, 4:00 PM EDT - Market closed

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202622.2522.2521.6421.66--4.29%76,483
Mar 19, 202622.0222.8222.0122.6322.630.40%228,795
Mar 18, 202622.6922.8722.5422.5422.54-0.74%203,353
Mar 17, 202622.9523.0922.6822.7122.710.22%32,776
Mar 16, 202622.4122.7022.3922.6622.663.33%161,376
Mar 13, 202622.6622.7221.8721.9321.93-2.19%65,807
Mar 12, 202622.8822.9422.3622.4222.42-3.96%121,623
Mar 11, 202623.3023.5923.1523.3523.350.62%1,082,708
Mar 10, 202622.9523.5922.8123.2023.201.27%137,160
Mar 9, 202622.4423.0222.2822.9122.912.32%212,873
Mar 6, 202622.1522.4722.0722.3922.39-0.18%197,255
Mar 5, 202622.7322.7922.2922.4322.43-2.98%1,412,242
Mar 4, 202623.1323.2622.9323.1223.121.81%103,628
Mar 3, 202622.5623.0022.1622.7122.71-4.78%296,270
Mar 2, 202623.5724.0323.5223.8523.85-0.91%111,969
Feb 27, 202624.0924.2723.9424.0724.07-0.78%103,294
Feb 26, 202624.2724.2823.8924.2624.26-0.04%141,386
Feb 25, 202624.4524.4524.1024.2724.27-0.12%623,483
Feb 24, 202623.9924.3223.9724.3024.301.76%694,419
Feb 23, 202624.1024.3123.8423.8823.88-0.67%550,720
Feb 20, 202623.4624.0523.4624.0424.041.91%511,030
Feb 19, 202623.3123.6023.2323.5923.591.64%993,104
Feb 18, 202623.3223.5423.0623.2123.210.56%197,465
Feb 17, 202623.1423.2522.8023.0823.08-0.90%414,933
Feb 13, 202623.2123.3422.9023.2923.29-1.31%332,242
Feb 12, 202624.0524.0823.5123.6023.60-1.67%148,638
Feb 11, 202623.8324.0723.7024.0024.002.65%1,520,909
Feb 10, 202623.4523.5023.2823.3823.38-0.13%94,827
Feb 9, 202623.0223.4823.0223.4123.412.18%50,662
Feb 6, 202622.8022.9122.6422.9122.911.55%91,602
Feb 5, 202622.7922.9222.5022.5622.56-0.07%122,829
Feb 4, 202622.9622.9822.4122.5822.58-2.57%89,249
Feb 3, 202623.3223.4322.9323.1723.171.94%95,097
Feb 2, 202622.5022.7422.5022.7322.731.29%141,680
Jan 30, 202622.8622.9722.3722.4422.44-2.94%84,684
Jan 29, 202623.4623.5522.6723.1223.12-0.47%96,203
Jan 28, 202623.2223.3122.8823.2323.231.04%131,048
Jan 27, 202622.7223.0122.7022.9922.994.07%119,605
Jan 26, 202622.1022.2522.0122.0922.09-0.23%101,241
Jan 23, 202621.7622.2921.6722.1422.142.17%88,015
Jan 22, 202621.3921.8521.3921.6721.672.36%94,885
Jan 21, 202620.5921.1720.5921.1721.174.85%131,347
Jan 20, 202619.9620.3019.9620.1920.190.65%69,767
Jan 16, 202619.9820.0819.9320.0620.06-0.50%71,310
Jan 15, 202620.0420.2619.9620.1620.160.80%60,898
Jan 14, 202619.7820.0019.7820.0020.001.32%44,161
Jan 13, 202619.7719.7919.6019.7419.74-0.40%54,625
Jan 12, 202619.7819.8919.7819.8219.82-0.30%52,161
Jan 9, 202619.8519.9919.8519.8819.880.81%39,653
Jan 8, 202619.6119.7219.6119.7219.720.46%39,799