Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
24.90
-0.10 (-0.40%)
Apr 27, 2026, 4:00 PM EDT - Market closed
FLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.16 | 25.20 | 24.90 | 24.90 | 24.90 | -0.40% | 153,968 |
| Apr 24, 2026 | 24.88 | 25.00 | 24.78 | 25.00 | 25.00 | -0.32% | 669,571 |
| Apr 23, 2026 | 25.46 | 25.53 | 24.99 | 25.08 | 25.08 | -1.30% | 509,802 |
| Apr 22, 2026 | 25.81 | 25.81 | 25.37 | 25.41 | 25.41 | -0.31% | 1,785,856 |
| Apr 21, 2026 | 25.90 | 26.05 | 25.46 | 25.49 | 25.49 | -1.20% | 483,502 |
| Apr 20, 2026 | 25.87 | 25.87 | 25.60 | 25.80 | 25.80 | 0.47% | 323,410 |
| Apr 17, 2026 | 26.05 | 26.05 | 25.61 | 25.68 | 25.68 | -0.66% | 221,267 |
| Apr 16, 2026 | 26.00 | 26.00 | 25.67 | 25.85 | 25.85 | -0.15% | 916,177 |
| Apr 15, 2026 | 26.12 | 26.13 | 25.81 | 25.89 | 25.89 | -0.65% | 149,516 |
| Apr 14, 2026 | 26.13 | 26.25 | 26.00 | 26.06 | 26.06 | 0.54% | 468,486 |
| Apr 13, 2026 | 25.68 | 26.01 | 25.54 | 25.92 | 25.92 | 0.35% | 626,482 |
| Apr 10, 2026 | 25.57 | 25.83 | 25.55 | 25.83 | 25.83 | 2.14% | 342,910 |
| Apr 9, 2026 | 24.85 | 25.30 | 24.85 | 25.29 | 25.29 | 2.39% | 431,591 |
| Apr 8, 2026 | 24.90 | 24.92 | 24.53 | 24.70 | 24.70 | 2.92% | 567,170 |
| Apr 7, 2026 | 23.91 | 24.00 | 23.64 | 24.00 | 24.00 | -0.25% | 369,883 |
| Apr 6, 2026 | 24.00 | 24.17 | 23.95 | 24.06 | 24.06 | 0.63% | 205,745 |
| Apr 2, 2026 | 23.61 | 24.16 | 23.61 | 23.91 | 23.91 | -0.17% | 80,251 |
| Apr 1, 2026 | 23.99 | 24.13 | 23.82 | 23.95 | 23.95 | 0.25% | 381,292 |
| Mar 31, 2026 | 23.33 | 23.89 | 23.23 | 23.89 | 23.89 | 4.41% | 469,630 |
| Mar 30, 2026 | 23.03 | 23.18 | 22.73 | 22.88 | 22.88 | 0.53% | 177,992 |
| Mar 27, 2026 | 22.71 | 23.12 | 22.68 | 22.76 | 22.76 | -0.44% | 273,160 |
| Mar 26, 2026 | 23.05 | 23.26 | 22.83 | 22.86 | 22.86 | -2.01% | 169,740 |
| Mar 25, 2026 | 23.12 | 23.43 | 23.08 | 23.33 | 23.33 | 2.46% | 51,921 |
| Mar 24, 2026 | 22.40 | 22.81 | 22.37 | 22.77 | 22.77 | - | 151,275 |
| Mar 23, 2026 | 22.27 | 22.98 | 22.27 | 22.77 | 22.77 | 4.98% | 189,080 |
| Mar 20, 2026 | 22.25 | 22.25 | 21.60 | 21.69 | 21.69 | -4.15% | 124,017 |
| Mar 19, 2026 | 22.02 | 22.82 | 22.01 | 22.63 | 22.63 | 0.40% | 228,795 |
| Mar 18, 2026 | 22.69 | 22.87 | 22.54 | 22.54 | 22.54 | -0.74% | 203,353 |
| Mar 17, 2026 | 22.95 | 23.09 | 22.68 | 22.71 | 22.71 | 0.22% | 32,776 |
| Mar 16, 2026 | 22.41 | 22.70 | 22.39 | 22.66 | 22.66 | 3.33% | 161,376 |
| Mar 13, 2026 | 22.66 | 22.72 | 21.87 | 21.93 | 21.93 | -2.19% | 65,807 |
| Mar 12, 2026 | 22.88 | 22.94 | 22.36 | 22.42 | 22.42 | -3.96% | 121,623 |
| Mar 11, 2026 | 23.30 | 23.59 | 23.15 | 23.35 | 23.35 | 0.62% | 1,082,708 |
| Mar 10, 2026 | 22.95 | 23.59 | 22.81 | 23.20 | 23.20 | 1.27% | 137,160 |
| Mar 9, 2026 | 22.44 | 23.02 | 22.28 | 22.91 | 22.91 | 2.32% | 212,873 |
| Mar 6, 2026 | 22.15 | 22.47 | 22.07 | 22.39 | 22.39 | -0.18% | 197,255 |
| Mar 5, 2026 | 22.73 | 22.79 | 22.29 | 22.43 | 22.43 | -2.98% | 1,412,242 |
| Mar 4, 2026 | 23.13 | 23.26 | 22.93 | 23.12 | 23.12 | 1.81% | 103,628 |
| Mar 3, 2026 | 22.56 | 23.00 | 22.16 | 22.71 | 22.71 | -4.78% | 296,270 |
| Mar 2, 2026 | 23.57 | 24.03 | 23.52 | 23.85 | 23.85 | -0.91% | 111,969 |
| Feb 27, 2026 | 24.09 | 24.27 | 23.94 | 24.07 | 24.07 | -0.78% | 103,294 |
| Feb 26, 2026 | 24.27 | 24.28 | 23.89 | 24.26 | 24.26 | -0.04% | 141,386 |
| Feb 25, 2026 | 24.45 | 24.45 | 24.10 | 24.27 | 24.27 | -0.12% | 623,483 |
| Feb 24, 2026 | 23.99 | 24.32 | 23.97 | 24.30 | 24.30 | 1.76% | 694,419 |
| Feb 23, 2026 | 24.10 | 24.31 | 23.84 | 23.88 | 23.88 | -0.67% | 550,720 |
| Feb 20, 2026 | 23.46 | 24.05 | 23.46 | 24.04 | 24.04 | 1.91% | 511,030 |
| Feb 19, 2026 | 23.31 | 23.60 | 23.23 | 23.59 | 23.59 | 1.64% | 993,104 |
| Feb 18, 2026 | 23.32 | 23.54 | 23.06 | 23.21 | 23.21 | 0.56% | 197,465 |
| Feb 17, 2026 | 23.14 | 23.25 | 22.80 | 23.08 | 23.08 | -0.90% | 414,933 |
| Feb 13, 2026 | 23.21 | 23.34 | 22.90 | 23.29 | 23.29 | -1.31% | 332,242 |