Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
16.59
-0.13 (-0.79%)
At close: Mar 28, 2025, 3:43 PM
16.81
+0.22 (1.35%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.65 | 16.66 | 16.48 | 16.59 | 16.59 | -0.80% | 11,828 |
| Mar 27, 2025 | 16.69 | 16.85 | 16.67 | 16.72 | 16.72 | -0.05% | 16,737 |
| Mar 26, 2025 | 16.72 | 16.73 | 16.65 | 16.73 | 16.73 | -0.02% | 8,496 |
| Mar 25, 2025 | 16.68 | 16.98 | 16.68 | 16.73 | 16.73 | 1.17% | 16,229 |
| Mar 24, 2025 | 16.60 | 16.68 | 16.46 | 16.54 | 16.54 | -1.55% | 262,097 |
| Mar 21, 2025 | 16.64 | 16.80 | 16.62 | 16.80 | 16.80 | -0.06% | 13,242 |
| Mar 20, 2025 | 16.86 | 16.88 | 16.76 | 16.81 | 16.81 | -0.88% | 10,962 |
| Mar 19, 2025 | 16.81 | 17.05 | 16.78 | 16.96 | 16.96 | 1.37% | 33,746 |
| Mar 18, 2025 | 16.68 | 16.80 | 16.58 | 16.73 | 16.73 | 0.66% | 44,190 |
| Mar 17, 2025 | 16.28 | 16.72 | 16.28 | 16.62 | 16.62 | 2.28% | 202,118 |
| Mar 14, 2025 | 15.83 | 16.25 | 15.83 | 16.25 | 16.25 | 3.77% | 240,542 |
| Mar 13, 2025 | 15.31 | 15.66 | 15.31 | 15.66 | 15.66 | 1.76% | 121,263 |
| Mar 12, 2025 | 15.29 | 15.41 | 15.26 | 15.39 | 15.39 | 0.52% | 22,116 |
| Mar 11, 2025 | 15.33 | 15.35 | 15.15 | 15.31 | 15.31 | 0.05% | 210,847 |
| Mar 10, 2025 | 15.45 | 15.52 | 15.22 | 15.30 | 15.30 | -1.94% | 44,658 |
| Mar 7, 2025 | 15.46 | 15.65 | 15.44 | 15.61 | 15.61 | 0.94% | 17,664 |
| Mar 6, 2025 | 15.49 | 15.60 | 15.38 | 15.46 | 15.46 | 0.02% | 30,991 |
| Mar 5, 2025 | 15.19 | 15.49 | 15.08 | 15.46 | 15.46 | 2.80% | 26,992 |
| Mar 4, 2025 | 15.19 | 15.20 | 14.88 | 15.04 | 15.04 | -0.69% | 241,028 |
| Mar 3, 2025 | 15.29 | 15.47 | 15.08 | 15.14 | 15.14 | -0.08% | 369,243 |
| Feb 28, 2025 | 15.36 | 15.38 | 15.05 | 15.15 | 15.15 | -2.17% | 31,622 |
| Feb 27, 2025 | 15.52 | 15.59 | 15.42 | 15.49 | 15.49 | -0.65% | 28,679 |
| Feb 26, 2025 | 15.75 | 15.78 | 15.58 | 15.59 | 15.59 | -1.76% | 41,200 |
| Feb 25, 2025 | 15.90 | 15.94 | 15.85 | 15.87 | 15.87 | 0.51% | 30,811 |
| Feb 24, 2025 | 16.09 | 16.12 | 15.77 | 15.79 | 15.79 | -1.93% | 24,229 |
| Feb 21, 2025 | 16.17 | 16.19 | 16.03 | 16.10 | 16.10 | -0.92% | 22,511 |
| Feb 20, 2025 | 16.21 | 16.29 | 16.19 | 16.25 | 16.25 | 0.61% | 14,923 |
| Feb 19, 2025 | 16.25 | 16.31 | 16.11 | 16.15 | 16.15 | -1.40% | 15,900 |
| Feb 18, 2025 | 16.33 | 16.48 | 16.33 | 16.38 | 16.38 | 0.52% | 22,359 |
| Feb 14, 2025 | 15.96 | 16.34 | 15.96 | 16.30 | 16.30 | 4.06% | 43,104 |
| Feb 13, 2025 | 15.50 | 15.70 | 15.50 | 15.66 | 15.66 | 0.19% | 25,062 |
| Feb 12, 2025 | 15.70 | 15.72 | 15.58 | 15.63 | 15.63 | -1.64% | 21,284 |
| Feb 11, 2025 | 15.94 | 15.94 | 15.86 | 15.89 | 15.89 | 0.99% | 43,545 |
| Feb 10, 2025 | 15.71 | 15.80 | 15.65 | 15.73 | 15.73 | 1.05% | 34,963 |
| Feb 7, 2025 | 15.85 | 15.88 | 15.52 | 15.57 | 15.57 | -2.14% | 64,860 |
| Feb 6, 2025 | 15.80 | 15.92 | 15.75 | 15.91 | 15.91 | 1.34% | 81,864 |
| Feb 5, 2025 | 15.60 | 15.77 | 15.59 | 15.70 | 15.70 | -0.19% | 23,067 |
| Feb 4, 2025 | 15.63 | 15.85 | 15.60 | 15.73 | 15.73 | -0.06% | 169,102 |
| Feb 3, 2025 | 15.53 | 15.77 | 15.48 | 15.74 | 15.74 | 0.25% | 49,716 |
| Jan 31, 2025 | 15.84 | 15.87 | 15.68 | 15.70 | 15.70 | 0.19% | 40,021 |
| Jan 30, 2025 | 15.39 | 15.73 | 15.38 | 15.67 | 15.67 | 2.49% | 97,294 |
| Jan 29, 2025 | 15.37 | 15.43 | 15.27 | 15.29 | 15.29 | -0.52% | 24,808 |
| Jan 28, 2025 | 15.35 | 15.41 | 15.34 | 15.37 | 15.37 | 0.39% | 20,101 |
| Jan 27, 2025 | 15.15 | 15.36 | 15.10 | 15.31 | 15.31 | 1.39% | 96,927 |
| Jan 24, 2025 | 15.13 | 15.18 | 15.04 | 15.10 | 15.10 | 0.20% | 46,176 |
| Jan 23, 2025 | 15.09 | 15.20 | 15.00 | 15.07 | 15.07 | 0.27% | 111,232 |
| Jan 22, 2025 | 15.02 | 15.16 | 15.01 | 15.03 | 15.03 | 0.89% | 111,564 |
| Jan 21, 2025 | 14.70 | 14.92 | 14.70 | 14.90 | 14.90 | 1.73% | 121,353 |
| Jan 17, 2025 | 14.60 | 14.80 | 14.60 | 14.64 | 14.64 | 0.30% | 53,049 |
| Jan 16, 2025 | 14.76 | 14.76 | 14.49 | 14.60 | 14.60 | -1.56% | 65,753 |