Skip to main content
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
16.10
-0.15 (-0.92%)
Feb 21, 2025, 3:58 PM EST - Market closed

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.1716.1916.0316.1016.10-0.92%22,511
Feb 20, 202516.2116.2916.1916.2516.250.61%14,923
Feb 19, 202516.2516.3116.1116.1516.15-1.40%15,900
Feb 18, 202516.3316.4816.3316.3816.380.52%22,359
Feb 14, 202515.9616.3415.9616.3016.304.06%43,104
Feb 13, 202515.5015.7015.5015.6615.660.19%25,062
Feb 12, 202515.7015.7215.5815.6315.63-1.64%21,284
Feb 11, 202515.9415.9415.8615.8915.890.99%43,545
Feb 10, 202515.7115.8015.6515.7315.731.05%34,963
Feb 7, 202515.8515.8815.5215.5715.57-2.14%64,860
Feb 6, 202515.8015.9215.7515.9115.911.34%81,864
Feb 5, 202515.6015.7715.5915.7015.70-0.19%23,067
Feb 4, 202515.6315.8515.6015.7315.73-0.06%169,102
Feb 3, 202515.5315.7715.4815.7415.740.25%49,716
Jan 31, 202515.8415.8715.6815.7015.700.19%40,021
Jan 30, 202515.3915.7315.3815.6715.672.49%97,294
Jan 29, 202515.3715.4315.2715.2915.29-0.52%24,808
Jan 28, 202515.3515.4115.3415.3715.370.39%20,101
Jan 27, 202515.1515.3615.1015.3115.311.39%96,927
Jan 24, 202515.1315.1815.0415.1015.100.20%46,176
Jan 23, 202515.0915.2015.0015.0715.070.27%111,232
Jan 22, 202515.0215.1615.0115.0315.030.89%111,564
Jan 21, 202514.7014.9214.7014.9014.901.73%121,353
Jan 17, 202514.6014.8014.6014.6414.640.30%53,049
Jan 16, 202514.7614.7614.4914.6014.60-1.56%65,753
Jan 15, 202514.6314.8514.5014.8314.833.35%40,048
Jan 14, 202514.2114.3814.2114.3514.350.78%76,896
Jan 13, 202514.1814.3114.1814.2414.240.20%41,845
Jan 10, 202514.2514.3014.1614.2114.21-0.49%131,409
Jan 8, 202514.3514.3514.2514.2814.28-1.51%183,529
Jan 7, 202514.5114.6514.4514.5014.501.46%55,273
Jan 6, 202514.2014.3714.2014.2914.292.07%71,327
Jan 3, 202514.1814.1914.0014.0014.00-1.96%143,715
Jan 2, 202514.0014.3113.9814.2814.280.92%73,385
Dec 31, 202414.2014.2014.0714.1514.15-0.13%220,173
Dec 30, 202414.2214.2414.0414.1714.170.06%189,912
Dec 27, 202414.2514.2614.1314.1614.16-0.56%105,359
Dec 26, 202414.3414.3714.2214.2414.24-0.84%101,371
Dec 24, 202414.3314.3714.2114.3614.360.84%251,365
Dec 23, 202414.3814.3814.2214.2414.24-2.14%80,210
Dec 20, 202414.4814.6514.4414.5514.55-2.55%110,747
Dec 19, 202414.9115.0614.8514.9314.382.48%129,080
Dec 18, 202415.1715.2214.4714.5714.03-5.82%227,573
Dec 17, 202415.2515.6015.1515.4714.891.28%198,135
Dec 16, 202415.5615.6115.2715.2814.71-2.08%79,282
Dec 13, 202415.8215.8415.6015.6015.02-2.13%194,828
Dec 12, 202416.2016.2115.7915.9415.35-2.92%151,065
Dec 11, 202416.1416.5915.9616.4215.812.50%30,084
Dec 10, 202416.0216.1015.9716.0215.421.07%13,701
Dec 9, 202415.8915.9715.8115.8515.261.54%85,696
Dec 6, 202415.9715.9715.6115.6115.03-2.94%79,848
Dec 5, 202416.0916.2016.0616.0815.481.87%11,595
Dec 4, 202415.7915.8915.7515.7915.20-0.01%31,987
Dec 3, 202415.6615.7915.6015.7915.201.28%294,239
Dec 2, 202415.6315.7315.5615.5915.01-1.02%105,419
Nov 29, 202415.5015.9415.4415.7515.16-3.20%50,598
Nov 27, 202416.7916.8716.2516.2715.66-3.49%87,948
Nov 26, 202416.8216.9116.8116.8616.230.64%20,913
Nov 25, 202416.8716.9016.7516.7516.13-0.30%29,182
Nov 22, 202416.5616.8016.5516.8016.171.76%24,358
Nov 21, 202416.4816.5616.4216.5115.90-1.11%13,663
Nov 20, 202416.7016.7116.6116.7016.07-0.36%8,356
Nov 19, 202416.7116.8216.6916.7616.13-0.27%15,068
Nov 18, 202416.6916.8316.6916.8016.170.84%25,650
Nov 15, 202416.6916.7916.6316.6616.040.37%33,738
Nov 14, 202416.6816.7316.5716.6015.98-0.07%10,128
Nov 13, 202416.6216.6216.4616.6115.99-0.32%24,913
Nov 12, 202416.6216.7016.5516.6616.04-0.32%30,127
Nov 11, 202416.6116.7216.5416.7216.10-0.43%18,020
Nov 8, 202416.8016.8016.5016.7916.16-2.14%34,395
Nov 7, 202417.3817.3817.0417.1616.52-0.46%17,208
Nov 6, 202416.7917.2816.7917.2416.600.98%30,321
Nov 5, 202416.8417.0816.8117.0716.430.95%9,023
Nov 4, 202416.8317.0016.8316.9116.283.11%19,564
Nov 1, 202416.7316.7716.3916.4015.79-2.66%26,332
Oct 31, 202416.9416.9516.8216.8516.22-0.96%9,879
Oct 30, 202416.9717.0316.9717.0116.38-0.40%21,849
Oct 29, 202417.2817.2917.0417.0816.44-1.06%13,772
Oct 28, 202417.2217.3217.2217.2616.620.99%13,735
Oct 25, 202417.1717.2317.0817.0916.46-0.67%17,706
Oct 24, 202416.9517.2216.9517.2116.571.02%33,450
Oct 23, 202417.0017.0516.8817.0416.40-0.63%78,653
Oct 22, 202417.1817.1917.0117.1516.51-0.15%59,886
Oct 21, 202417.1717.2217.1417.1716.53-0.29%22,587
Oct 18, 202417.5317.5317.2017.2216.58-0.92%17,263
Oct 17, 202417.2517.3817.2417.3816.73-0.52%16,279
Oct 16, 202417.3317.5817.3117.4716.820.52%35,437
Oct 15, 202417.4517.4517.3417.3816.73-1.64%11,045
Oct 14, 202417.4217.6717.3817.6717.011.34%9,595
Oct 11, 202417.3117.4817.2517.4416.79-0.75%49,219
Oct 10, 202417.5017.5717.4817.5716.910.42%2,336
Oct 9, 202417.5417.6017.4417.5016.84-2.10%18,497
Oct 8, 202417.8617.8917.7817.8717.21-1.21%9,943
Oct 7, 202418.1518.2918.0718.0917.42-0.43%11,726
Oct 4, 202418.0418.1718.0118.1717.490.55%11,482
Oct 3, 202418.0218.1017.9118.0717.40-1.75%729,495
Oct 2, 202418.5518.6318.3718.3917.701.16%22,131
Oct 1, 202418.2318.3418.1318.1817.500.05%13,901
Sep 30, 202418.2718.3118.1218.1717.49-0.70%16,765
Sep 27, 202418.3018.4418.2818.3017.62-0.05%5,231