Skip to main content
logo
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
23.23
+0.24 (1.04%)
At close: Jan 28, 2026, 4:00 PM EST
23.23
0.00 (0.00%)
After-hours: Jan 28, 2026, 4:10 PM EST

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202623.2223.3122.9922.99--0.02%91,941
Jan 27, 202622.7223.0122.7022.9922.994.07%119,572
Jan 26, 202622.1022.2522.0122.0922.09-0.23%101,241
Jan 23, 202621.7622.2921.6722.1422.142.17%87,999
Jan 22, 202621.3921.8521.3921.6721.672.36%94,885
Jan 21, 202620.5921.1720.5921.1721.174.85%131,295
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%60,883
Jan 14, 202619.7820.0019.7820.0020.001.32%44,160
Jan 13, 202619.7719.7919.6019.7419.74-0.40%54,624
Jan 12, 202619.7819.8919.7819.8219.82-0.30%52,011
Jan 9, 202619.8519.9919.8519.8819.880.81%39,653
Jan 8, 202619.6119.7219.6119.7219.720.46%39,799
Jan 7, 202619.6619.6719.5619.6319.63-0.96%46,971
Jan 6, 202619.7919.8819.7719.8219.821.28%29,943
Jan 5, 202619.3119.5919.2519.5719.571.61%51,076
Jan 2, 202619.3519.3519.2019.2619.261.10%199,400
Dec 31, 202519.1619.1619.0019.0519.05-0.42%91,364
Dec 30, 202519.1419.2119.0719.1319.13-0.30%117,122
Dec 29, 202519.2319.2519.1319.1918.73-0.94%105,316
Dec 26, 202519.2119.3719.2119.3718.910.52%36,873
Dec 24, 202519.3719.3719.2319.2718.81-0.26%17,230
Dec 23, 202519.0319.3219.0319.3218.862.22%84,202
Dec 22, 202519.0019.0018.8018.9018.45-0.84%388,856
Dec 19, 202519.2319.3119.0219.0618.60-3.00%56,411
Dec 18, 202519.5519.7419.5119.6518.620.31%25,240
Dec 17, 202519.6319.6819.4619.5918.56-1.66%41,974
Dec 16, 202520.2420.2419.9019.9218.88-3.38%624,709
Dec 15, 202520.6020.7320.5220.6219.531.41%56,872
Dec 12, 202520.5020.5020.1720.3319.260.54%177,308
Dec 11, 202520.1020.3220.0920.2219.161.22%31,440
Dec 10, 202519.9220.0819.8119.9818.930.09%30,624
Dec 9, 202519.6520.0419.6519.9618.91-0.16%45,199
Dec 8, 202520.2320.2319.8119.9918.940.54%131,399
Dec 5, 202521.1221.2219.8019.8818.84-6.43%121,717
Dec 4, 202521.2221.2821.1221.2520.141.70%20,643
Dec 3, 202520.8020.9220.8020.9019.800.70%11,412
Dec 2, 202520.6020.7520.5220.7519.661.97%68,097
Dec 1, 202520.3620.4920.3120.3519.28-0.66%110,478
Nov 28, 202520.5020.5120.3920.4919.410.35%15,306
Nov 26, 202520.1520.4220.1320.4119.342.77%27,506
Nov 25, 202519.7619.9219.6819.8618.820.42%89,311
Nov 24, 202519.8419.8419.7419.7818.740.66%6,497
Nov 21, 202519.6719.7719.5019.6518.62-0.10%73,273
Nov 20, 202520.2020.2019.6219.6718.64-1.90%70,945
Nov 19, 202520.0920.1520.0020.0519.00-1.09%117,588
Nov 18, 202520.2020.3120.1320.2719.210.05%11,256
Nov 17, 202520.4020.4520.2020.2619.20-1.10%27,253
Nov 14, 202520.4720.6220.4520.4919.410.42%71,397