Skip to main content
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
15.79
+0.20 (1.28%)
Dec 3, 2024, 3:59 PM EST - Market closed

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202415.6615.7915.6015.7915.791.28%294,177
Dec 2, 202415.6315.7315.5615.5915.59-1.02%105,419
Nov 29, 202415.5015.9415.4415.7515.75-3.20%50,598
Nov 27, 202416.7916.8716.2516.2716.27-3.49%87,948
Nov 26, 202416.8216.9116.8116.8616.860.64%20,913
Nov 25, 202416.8716.9016.7516.7516.75-0.30%29,182
Nov 22, 202416.5616.8016.5516.8016.801.76%24,358
Nov 21, 202416.4816.5616.4216.5116.51-1.11%13,663
Nov 20, 202416.7016.7116.6116.7016.70-0.36%8,356
Nov 19, 202416.7116.8216.6916.7616.76-0.27%15,068
Nov 18, 202416.6916.8316.6916.8016.800.84%25,650
Nov 15, 202416.6916.7916.6316.6616.660.37%33,738
Nov 14, 202416.6816.7316.5716.6016.60-0.07%10,128
Nov 13, 202416.6216.6216.4616.6116.61-0.32%24,913
Nov 12, 202416.6216.7016.5516.6616.66-0.32%30,127
Nov 11, 202416.6116.7216.5416.7216.72-0.43%18,020
Nov 8, 202416.8016.8016.5016.7916.79-2.14%34,395
Nov 7, 202417.3817.3817.0417.1617.16-0.46%17,208
Nov 6, 202416.7917.2816.7917.2417.240.98%30,321
Nov 5, 202416.8417.0816.8117.0717.070.95%9,023
Nov 4, 202416.8317.0016.8316.9116.913.11%19,564
Nov 1, 202416.7316.7716.3916.4016.40-2.66%26,332
Oct 31, 202416.9416.9516.8216.8516.85-0.96%9,879
Oct 30, 202416.9717.0316.9717.0117.01-0.40%21,849
Oct 29, 202417.2817.2917.0417.0817.08-1.06%13,772
Oct 28, 202417.2217.3217.2217.2617.260.99%13,735
Oct 25, 202417.1717.2317.0817.0917.09-0.67%17,706
Oct 24, 202416.9517.2216.9517.2117.211.02%33,450
Oct 23, 202417.0017.0516.8817.0417.04-0.63%78,653
Oct 22, 202417.1817.1917.0117.1517.15-0.15%59,886
Oct 21, 202417.1717.2217.1417.1717.17-0.29%22,587
Oct 18, 202417.5317.5317.2017.2217.22-0.92%17,263
Oct 17, 202417.2517.3817.2417.3817.38-0.52%16,279
Oct 16, 202417.3317.5817.3117.4717.470.52%35,437
Oct 15, 202417.4517.4517.3417.3817.38-1.64%11,045
Oct 14, 202417.4217.6717.3817.6717.671.34%9,595
Oct 11, 202417.3117.4817.2517.4417.44-0.75%49,219
Oct 10, 202417.5017.5717.4817.5717.570.42%2,336
Oct 9, 202417.5417.6017.4417.5017.50-2.10%18,497
Oct 8, 202417.8617.8917.7817.8717.87-1.21%9,943
Oct 7, 202418.1518.2918.0718.0918.09-0.43%11,726
Oct 4, 202418.0418.1718.0118.1718.170.55%11,482
Oct 3, 202418.0218.1017.9118.0718.07-1.75%729,495
Oct 2, 202418.5518.6318.3718.3918.391.16%22,131
Oct 1, 202418.2318.3418.1318.1818.180.05%13,901
Sep 30, 202418.2718.3118.1218.1718.17-0.70%16,765
Sep 27, 202418.3018.4418.2818.3018.30-0.05%5,231
Sep 26, 202418.2518.3218.1718.3118.311.72%28,592
Sep 25, 202418.1618.1717.9718.0018.00-0.66%26,420
Sep 24, 202418.1518.2818.0718.1218.122.32%5,841
Sep 23, 202417.6617.7117.5817.7117.71-0.33%24,653
Sep 20, 202418.1818.1817.7717.7717.77-3.15%23,203
Sep 19, 202418.4918.4918.3218.3518.350.58%93,252
Sep 18, 202418.3818.5418.1918.2418.24-0.60%49,743
Sep 17, 202418.2218.3618.2118.3518.350.33%13,999
Sep 16, 202418.3318.3718.2318.2918.291.15%15,468
Sep 13, 202418.0918.2218.0718.0818.081.38%13,407
Sep 12, 202417.7417.8517.6017.8417.84-0.08%23,602
Sep 11, 202417.8817.8817.7317.8517.850.51%19,829
Sep 10, 202417.9417.9517.6817.7617.76-1.70%33,126
Sep 9, 202417.9518.0717.9118.0718.070.37%10,268
Sep 6, 202418.3018.3117.9818.0018.00-1.69%18,344
Sep 5, 202418.1618.3118.1518.3118.311.24%15,452
Sep 4, 202417.9318.2017.9318.0918.091.47%158,005
Sep 3, 202418.0418.0417.7917.8217.82-1.37%16,341
Aug 30, 202417.7818.0917.7818.0718.07-0.39%10,691
Aug 29, 202418.1518.1718.0018.1418.14-1.95%10,932
Aug 28, 202418.3918.5318.3518.5018.50-0.54%9,029
Aug 27, 202418.5918.6918.5518.6018.60-0.21%10,389
Aug 26, 202418.4718.6818.4518.6418.640.98%19,719
Aug 23, 202418.2318.5018.2318.4618.462.44%16,306
Aug 22, 202418.2618.2918.0118.0218.02-2.96%103,177
Aug 21, 202418.6818.6818.4518.5718.570.49%23,874
Aug 20, 202418.6318.6318.4618.4818.48-1.44%94,217
Aug 19, 202418.5018.8218.5018.7518.752.43%22,107
Aug 16, 202418.4518.4818.2918.3118.310.09%14,586
Aug 15, 202418.2218.4018.2218.2918.290.72%96,552
Aug 14, 202418.1618.2318.1218.1618.160.17%9,535
Aug 13, 202417.9418.1317.9218.1318.131.84%49,529
Aug 12, 202417.8617.9417.7817.8017.800.86%25,732
Aug 9, 202417.5017.7017.4017.6517.652.41%28,033
Aug 8, 202416.9517.2616.9517.2317.231.98%4,826
Aug 7, 202416.9516.9716.8216.9016.901.35%62,224
Aug 6, 202416.5316.8216.4916.6816.682.43%24,159
Aug 5, 202416.0016.3815.9316.2816.28-1.27%66,083
Aug 2, 202416.6316.6316.3816.4916.49-0.90%69,594
Aug 1, 202417.0217.0716.5716.6416.64-1.42%16,973
Jul 31, 202416.8516.9816.8216.8816.880.48%134,894
Jul 30, 202416.7216.8316.6816.8016.80-0.42%391,226
Jul 29, 202416.8716.8716.6916.8716.870.23%12,523
Jul 26, 202416.7216.8616.7116.8316.830.77%11,346
Jul 25, 202416.7516.8016.6416.7016.70-0.24%11,340
Jul 24, 202416.8016.9116.7516.7516.75-1.38%14,464
Jul 23, 202417.0617.1216.9216.9816.98-1.28%26,714
Jul 22, 202417.1717.3217.1417.2017.200.86%41,309
Jul 19, 202417.3517.3617.0517.0517.05-0.36%29,349
Jul 18, 202417.4017.4217.1117.1217.12-3.14%50,971
Jul 17, 202417.7517.7517.5917.6717.67-0.56%642,833
Jul 16, 202417.8717.9017.6817.7717.77-0.06%830,982
Jul 15, 202417.7217.8217.6117.7817.780.14%26,894