Skip to main content
logo
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
18.34
+0.08 (0.43%)
At close: Oct 8, 2025, 4:00 PM EDT
18.34
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202518.3818.4118.3018.30-0.20%13,677
Oct 7, 202518.4718.4718.2418.2618.26-2.20%31,723
Oct 6, 202518.7118.7318.6118.6718.67-0.06%39,833
Oct 3, 202518.5818.7218.5518.6818.680.16%224,564
Oct 2, 202518.8818.8818.4918.6518.65-1.43%18,633
Oct 1, 202519.1019.1418.8418.9218.92-0.68%198,837
Sep 30, 202519.2019.2418.9619.0519.05-0.20%221,174
Sep 29, 202519.1619.1619.0719.0919.091.03%14,039
Sep 26, 202518.8418.9118.8318.8918.890.47%26,812
Sep 25, 202518.9919.0118.7618.8018.80-1.39%147,023
Sep 24, 202519.1619.1619.0719.0719.07-0.92%12,117
Sep 23, 202518.9519.2918.9319.2519.251.83%21,530
Sep 22, 202518.8018.9418.7218.9018.90-0.57%18,195
Sep 19, 202519.0319.0518.9719.0119.010.05%8,451
Sep 18, 202519.0819.0818.9719.0019.00-0.20%16,964
Sep 17, 202518.9719.2218.9419.0419.040.95%59,300
Sep 16, 202518.8618.9118.8118.8618.860.64%26,787
Sep 15, 202518.6118.8318.5918.7418.741.57%32,738
Sep 12, 202518.4018.5618.3918.4518.45-0.16%31,191
Sep 11, 202518.3718.6018.3618.4818.480.90%21,202
Sep 10, 202518.2518.4018.2518.3218.321.08%15,951
Sep 9, 202518.1918.2318.1218.1218.12-0.46%22,973
Sep 8, 202518.3118.3218.0918.2018.20-0.61%32,075
Sep 5, 202518.4218.5118.2418.3118.311.52%18,349
Sep 4, 202517.9218.0717.8518.0418.041.00%31,688
Sep 3, 202517.8917.9917.8117.8617.86-0.08%38,708
Sep 2, 202517.8117.9917.8117.8817.88-1.78%20,463
Aug 29, 202518.2418.2718.2018.2018.20-0.09%22,993
Aug 28, 202518.0418.2918.0418.2218.221.69%41,245
Aug 27, 202517.6417.9117.6017.9117.911.32%11,649
Aug 26, 202517.7917.7917.5717.6817.68-0.72%12,425
Aug 25, 202517.7917.9117.7917.8117.810.33%15,564
Aug 22, 202517.3217.8017.3217.7517.753.31%107,382
Aug 21, 202517.2117.2317.0917.1817.18-0.14%11,149
Aug 20, 202517.1817.2817.1717.2117.210.67%10,583
Aug 19, 202517.2517.3117.0617.0917.09-3.50%33,957
Aug 18, 202517.7417.8117.6817.7117.710.40%12,705
Aug 15, 202517.6117.7117.5717.6417.64-0.06%61,616
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