Skip to main content
logo
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
24.07
-0.19 (-0.78%)
At close: Feb 27, 2026, 4:00 PM EST
24.02
-0.05 (-0.21%)
After-hours: Feb 27, 2026, 8:00 PM EST

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.0924.2723.9424.0724.07-0.78%103,294
Feb 26, 202624.2724.2823.8924.2624.26-0.04%141,386
Feb 25, 202624.4524.4524.1024.2724.27-0.12%623,483
Feb 24, 202623.9924.3223.9724.3024.301.76%694,419
Feb 23, 202624.1024.3123.8423.8823.88-0.67%550,720
Feb 20, 202623.4624.0523.4624.0424.041.91%511,030
Feb 19, 202623.3123.6023.2323.5923.591.64%993,104
Feb 18, 202623.3223.5423.0623.2123.210.56%197,465
Feb 17, 202623.1423.2522.8023.0823.08-0.90%414,933
Feb 13, 202623.2123.3422.9023.2923.29-1.31%332,242
Feb 12, 202624.0524.0823.5123.6023.60-1.67%148,638
Feb 11, 202623.8324.0723.7024.0024.002.65%1,520,909
Feb 10, 202623.4523.5023.2823.3823.38-0.13%94,827
Feb 9, 202623.0223.4823.0223.4123.412.18%50,662
Feb 6, 202622.8022.9122.6422.9122.911.55%91,602
Feb 5, 202622.7922.9222.5022.5622.56-0.07%122,829
Feb 4, 202622.9622.9822.4122.5822.58-2.57%89,249
Feb 3, 202623.3223.4322.9323.1723.171.94%95,097
Feb 2, 202622.5022.7422.5022.7322.731.29%141,680
Jan 30, 202622.8622.9722.3722.4422.44-2.94%84,684
Jan 29, 202623.4623.5522.6723.1223.12-0.47%96,203
Jan 28, 202623.2223.3122.8823.2323.231.04%131,048
Jan 27, 202622.7223.0122.7022.9922.994.07%119,605
Jan 26, 202622.1022.2522.0122.0922.09-0.23%101,241
Jan 23, 202621.7622.2921.6722.1422.142.17%88,015
Jan 22, 202621.3921.8521.3921.6721.672.36%94,885
Jan 21, 202620.5921.1720.5921.1721.174.85%131,347
Jan 20, 202619.9620.3019.9620.1920.190.65%69,767
Jan 16, 202619.9820.0819.9320.0620.06-0.50%71,310
Jan 15, 202620.0420.2619.9620.1620.160.80%60,898
Jan 14, 202619.7820.0019.7820.0020.001.32%44,161
Jan 13, 202619.7719.7919.6019.7419.74-0.40%54,625
Jan 12, 202619.7819.8919.7819.8219.82-0.30%52,161
Jan 9, 202619.8519.9919.8519.8819.880.81%39,653
Jan 8, 202619.6119.7219.6119.7219.720.46%39,799
Jan 7, 202619.6619.6719.5619.6319.63-0.96%46,995
Jan 6, 202619.7919.8819.7719.8219.821.28%29,943
Jan 5, 202619.3119.5919.2519.5719.571.61%51,076
Jan 2, 202619.3519.3519.2019.2619.261.10%199,400
Dec 31, 202519.1619.1619.0019.0519.05-0.42%91,364
Dec 30, 202519.1419.2119.0719.1319.13-0.30%117,122
Dec 29, 202519.2319.2519.1319.1918.73-0.94%105,316
Dec 26, 202519.2119.3719.2119.3718.910.52%36,873
Dec 24, 202519.3719.3719.2319.2718.81-0.26%17,230
Dec 23, 202519.0319.3219.0319.3218.862.22%84,202
Dec 22, 202519.0019.0018.8018.9018.45-0.84%388,856
Dec 19, 202519.2319.3119.0219.0618.60-3.00%56,411
Dec 18, 202519.5519.7419.5119.6518.620.31%25,240
Dec 17, 202519.6319.6819.4619.5918.56-1.66%41,974
Dec 16, 202520.2420.2419.9019.9218.88-3.38%624,709