Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
19.00
+0.14 (0.74%)
Sep 17, 2025, 11:03 AM EDT - Market open
FLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.97 | 19.05 | 18.97 | 19.03 | - | 0.90% | 4,394 |
| Sep 16, 2025 | 18.86 | 18.91 | 18.81 | 18.86 | 18.86 | 0.64% | 26,787 |
| Sep 15, 2025 | 18.61 | 18.83 | 18.59 | 18.74 | 18.74 | 1.57% | 32,738 |
| Sep 12, 2025 | 18.40 | 18.56 | 18.39 | 18.45 | 18.45 | -0.16% | 31,191 |
| Sep 11, 2025 | 18.37 | 18.60 | 18.36 | 18.48 | 18.48 | 0.90% | 21,202 |
| Sep 10, 2025 | 18.25 | 18.40 | 18.25 | 18.32 | 18.32 | 1.08% | 15,951 |
| Sep 9, 2025 | 18.19 | 18.23 | 18.12 | 18.12 | 18.12 | -0.46% | 22,973 |
| Sep 8, 2025 | 18.31 | 18.32 | 18.09 | 18.20 | 18.20 | -0.61% | 32,075 |
| Sep 5, 2025 | 18.42 | 18.51 | 18.24 | 18.31 | 18.31 | 1.52% | 18,349 |
| Sep 4, 2025 | 17.92 | 18.07 | 17.85 | 18.04 | 18.04 | 1.00% | 31,688 |
| Sep 3, 2025 | 17.89 | 17.99 | 17.81 | 17.86 | 17.86 | -0.08% | 38,708 |
| Sep 2, 2025 | 17.81 | 17.99 | 17.81 | 17.88 | 17.88 | -1.78% | 20,463 |
| Aug 29, 2025 | 18.24 | 18.27 | 18.20 | 18.20 | 18.20 | -0.09% | 22,993 |
| Aug 28, 2025 | 18.04 | 18.29 | 18.04 | 18.22 | 18.22 | 1.69% | 41,245 |
| Aug 27, 2025 | 17.64 | 17.91 | 17.60 | 17.91 | 17.91 | 1.32% | 11,649 |
| Aug 26, 2025 | 17.79 | 17.79 | 17.57 | 17.68 | 17.68 | -0.72% | 12,425 |
| Aug 25, 2025 | 17.79 | 17.91 | 17.79 | 17.81 | 17.81 | 0.33% | 15,564 |
| Aug 22, 2025 | 17.32 | 17.80 | 17.32 | 17.75 | 17.75 | 3.31% | 107,382 |
| Aug 21, 2025 | 17.21 | 17.23 | 17.09 | 17.18 | 17.18 | -0.14% | 11,149 |
| Aug 20, 2025 | 17.18 | 17.28 | 17.17 | 17.21 | 17.21 | 0.67% | 10,583 |
| Aug 19, 2025 | 17.25 | 17.31 | 17.06 | 17.09 | 17.09 | -3.50% | 33,957 |
| Aug 18, 2025 | 17.74 | 17.81 | 17.68 | 17.71 | 17.71 | 0.40% | 12,705 |
| Aug 15, 2025 | 17.61 | 17.71 | 17.57 | 17.64 | 17.64 | -0.06% | 61,616 |
| Aug 14, 2025 | 17.58 | 17.82 | 17.58 | 17.65 | 17.65 | -0.45% | 40,555 |
| Aug 13, 2025 | 17.78 | 17.85 | 17.71 | 17.73 | 17.73 | -1.18% | 23,608 |
| Aug 12, 2025 | 17.75 | 17.97 | 17.75 | 17.94 | 17.94 | 2.63% | 212,111 |
| Aug 11, 2025 | 17.50 | 17.55 | 17.45 | 17.48 | 17.48 | -0.40% | 12,764 |
| Aug 8, 2025 | 17.65 | 17.67 | 17.50 | 17.55 | 17.55 | -0.66% | 15,215 |
| Aug 7, 2025 | 17.46 | 17.72 | 17.43 | 17.67 | 17.67 | 1.89% | 30,495 |
| Aug 6, 2025 | 17.25 | 17.41 | 17.23 | 17.34 | 17.34 | 2.00% | 317,323 |
| Aug 5, 2025 | 17.01 | 17.11 | 16.91 | 17.00 | 17.00 | 0.89% | 23,100 |
| Aug 4, 2025 | 16.98 | 17.01 | 16.82 | 16.85 | 16.85 | 0.71% | 293,855 |
| Aug 1, 2025 | 17.04 | 17.04 | 16.68 | 16.73 | 16.73 | 0.64% | 40,347 |
| Jul 31, 2025 | 16.53 | 16.74 | 16.53 | 16.63 | 16.63 | -1.10% | 27,996 |
| Jul 30, 2025 | 16.60 | 16.85 | 16.45 | 16.81 | 16.81 | 0.60% | 25,478 |
| Jul 29, 2025 | 16.55 | 16.77 | 16.55 | 16.71 | 16.71 | 1.15% | 12,443 |
| Jul 28, 2025 | 16.76 | 16.76 | 16.48 | 16.52 | 16.52 | -1.84% | 85,022 |
| Jul 25, 2025 | 16.92 | 16.94 | 16.78 | 16.83 | 16.83 | -0.75% | 35,891 |
| Jul 24, 2025 | 16.99 | 17.02 | 16.92 | 16.96 | 16.96 | -1.33% | 171,353 |
| Jul 23, 2025 | 16.90 | 17.21 | 16.90 | 17.19 | 17.19 | 2.01% | 33,085 |
| Jul 22, 2025 | 16.95 | 17.02 | 16.85 | 16.85 | 16.85 | -0.02% | 280,571 |
| Jul 21, 2025 | 16.82 | 16.99 | 16.82 | 16.85 | 16.85 | 0.88% | 139,767 |
| Jul 18, 2025 | 17.08 | 17.12 | 16.69 | 16.70 | 16.70 | -2.38% | 65,495 |
| Jul 17, 2025 | 16.96 | 17.13 | 16.93 | 17.11 | 17.11 | 0.47% | 14,895 |
| Jul 16, 2025 | 16.95 | 17.06 | 16.91 | 17.03 | 17.03 | -0.21% | 24,968 |
| Jul 15, 2025 | 17.09 | 17.09 | 16.83 | 17.07 | 17.07 | 0.33% | 20,393 |
| Jul 14, 2025 | 17.07 | 17.13 | 16.98 | 17.01 | 17.01 | -0.99% | 55,119 |
| Jul 11, 2025 | 17.12 | 17.22 | 17.04 | 17.18 | 17.18 | -0.64% | 55,413 |
| Jul 10, 2025 | 17.21 | 17.38 | 17.16 | 17.29 | 17.29 | -1.36% | 126,698 |
| Jul 9, 2025 | 17.79 | 17.80 | 17.52 | 17.53 | 17.53 | -2.12% | 135,720 |