Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
22.34
-0.33 (-1.46%)
May 29, 2026, 10:42 AM EDT - Market open
FLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 22.66 | 22.88 | 22.52 | 22.67 | 22.67 | 0.04% | 540,327 |
| May 27, 2026 | 22.82 | 22.97 | 22.65 | 22.66 | 22.66 | -1.35% | 69,844 |
| May 26, 2026 | 23.12 | 23.12 | 22.79 | 22.97 | 22.97 | 0.53% | 133,118 |
| May 22, 2026 | 23.02 | 23.06 | 22.74 | 22.85 | 22.85 | -1.72% | 427,208 |
| May 21, 2026 | 22.98 | 23.38 | 22.89 | 23.25 | 23.25 | 0.48% | 50,392 |
| May 20, 2026 | 22.85 | 23.26 | 22.85 | 23.14 | 23.14 | 2.30% | 61,039 |
| May 19, 2026 | 22.56 | 22.88 | 22.54 | 22.62 | 22.62 | -2.50% | 147,497 |
| May 18, 2026 | 23.01 | 23.21 | 22.91 | 23.20 | 23.20 | 1.31% | 95,872 |
| May 15, 2026 | 22.83 | 22.93 | 22.64 | 22.90 | 22.90 | -1.84% | 131,059 |
| May 14, 2026 | 23.40 | 23.50 | 23.29 | 23.33 | 23.33 | 0.95% | 355,744 |
| May 13, 2026 | 23.89 | 24.05 | 23.07 | 23.11 | 23.11 | -3.95% | 398,204 |
| May 12, 2026 | 24.16 | 24.25 | 23.97 | 24.06 | 24.06 | -0.99% | 100,827 |
| May 11, 2026 | 24.61 | 24.64 | 24.26 | 24.30 | 24.30 | -1.34% | 533,240 |
| May 8, 2026 | 24.72 | 24.76 | 24.60 | 24.63 | 24.63 | 1.23% | 156,653 |
| May 7, 2026 | 24.78 | 24.78 | 24.27 | 24.33 | 24.33 | -2.72% | 134,455 |
| May 6, 2026 | 25.09 | 25.09 | 24.78 | 25.01 | 25.01 | 0.40% | 572,613 |
| May 5, 2026 | 24.76 | 24.99 | 24.70 | 24.91 | 24.91 | 1.76% | 139,052 |
| May 4, 2026 | 24.69 | 24.83 | 24.42 | 24.48 | 24.48 | -0.73% | 787,361 |
| May 1, 2026 | 24.83 | 24.85 | 24.55 | 24.66 | 24.66 | -0.64% | 109,157 |
| Apr 30, 2026 | 24.48 | 24.85 | 24.40 | 24.82 | 24.82 | 2.73% | 155,894 |
| Apr 29, 2026 | 24.59 | 24.59 | 24.15 | 24.16 | 24.16 | -2.50% | 330,653 |
| Apr 28, 2026 | 24.67 | 24.89 | 24.53 | 24.78 | 24.78 | -0.48% | 325,328 |
| Apr 27, 2026 | 25.16 | 25.20 | 24.90 | 24.90 | 24.90 | -0.40% | 153,989 |
| Apr 24, 2026 | 24.88 | 25.00 | 24.78 | 25.00 | 25.00 | -0.32% | 675,704 |
| Apr 23, 2026 | 25.46 | 25.53 | 24.99 | 25.08 | 25.08 | -1.30% | 510,080 |
| 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% | 484,002 |
| Apr 20, 2026 | 25.87 | 25.87 | 25.60 | 25.80 | 25.80 | 0.47% | 323,822 |
| Apr 17, 2026 | 26.05 | 26.05 | 25.61 | 25.68 | 25.68 | -0.66% | 251,190 |
| Apr 16, 2026 | 26.00 | 26.00 | 25.67 | 25.85 | 25.85 | -0.15% | 916,178 |
| Apr 15, 2026 | 26.12 | 26.13 | 25.81 | 25.89 | 25.89 | -0.65% | 149,528 |
| 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% | 343,179 |
| Apr 9, 2026 | 24.85 | 25.30 | 24.85 | 25.29 | 25.29 | 2.39% | 438,222 |
| Apr 8, 2026 | 24.90 | 24.92 | 24.53 | 24.70 | 24.70 | 2.92% | 593,386 |
| Apr 7, 2026 | 23.91 | 24.00 | 23.64 | 24.00 | 24.00 | -0.25% | 374,487 |
| Apr 6, 2026 | 24.00 | 24.17 | 23.95 | 24.06 | 24.06 | 0.63% | 205,789 |
| 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% | 381,344 |
| Mar 31, 2026 | 23.33 | 23.89 | 23.23 | 23.89 | 23.89 | 4.41% | 470,439 |
| Mar 30, 2026 | 23.03 | 23.18 | 22.73 | 22.88 | 22.88 | 0.53% | 177,998 |
| Mar 27, 2026 | 22.71 | 23.12 | 22.68 | 22.76 | 22.76 | -0.44% | 273,670 |
| Mar 26, 2026 | 23.05 | 23.26 | 22.83 | 22.86 | 22.86 | -2.01% | 169,785 |
| Mar 25, 2026 | 23.12 | 23.43 | 23.08 | 23.33 | 23.33 | 2.46% | 51,946 |
| Mar 24, 2026 | 22.40 | 22.81 | 22.37 | 22.77 | 22.77 | - | 151,310 |
| Mar 23, 2026 | 22.27 | 22.98 | 22.27 | 22.77 | 22.77 | 4.98% | 189,120 |
| Mar 20, 2026 | 22.25 | 22.25 | 21.60 | 21.69 | 21.69 | -4.15% | 125,089 |
| Mar 19, 2026 | 22.02 | 22.82 | 22.01 | 22.63 | 22.63 | 0.40% | 228,799 |
| Mar 18, 2026 | 22.69 | 22.87 | 22.54 | 22.54 | 22.54 | -0.74% | 203,418 |