Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
18.66
-0.01 (-0.07%)
Oct 24, 2025, 4:00 PM EDT - Market closed
FLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.85 | 18.88 | 18.66 | 18.66 | 18.66 | -0.06% | 24,221 |
| Oct 23, 2025 | 18.67 | 18.69 | 18.55 | 18.67 | 18.67 | 1.06% | 259,732 |
| Oct 22, 2025 | 18.44 | 18.53 | 18.40 | 18.47 | 18.47 | 0.18% | 31,211 |
| Oct 21, 2025 | 18.41 | 18.53 | 18.39 | 18.44 | 18.44 | -0.43% | 404,860 |
| Oct 20, 2025 | 18.44 | 18.62 | 18.41 | 18.52 | 18.52 | 1.41% | 35,271 |
| Oct 17, 2025 | 17.93 | 18.30 | 17.93 | 18.26 | 18.26 | 1.31% | 28,250 |
| Oct 16, 2025 | 17.97 | 18.12 | 17.97 | 18.03 | 18.03 | 0.26% | 7,976 |
| Oct 15, 2025 | 17.93 | 18.12 | 17.93 | 17.98 | 17.98 | 0.65% | 47,019 |
| Oct 14, 2025 | 17.75 | 17.99 | 17.75 | 17.86 | 17.86 | -0.37% | 17,831 |
| Oct 13, 2025 | 17.95 | 18.03 | 17.84 | 17.93 | 17.93 | 1.30% | 34,226 |
| Oct 10, 2025 | 18.17 | 18.17 | 17.65 | 17.70 | 17.70 | -2.81% | 154,522 |
| Oct 9, 2025 | 18.50 | 18.50 | 18.18 | 18.21 | 18.21 | -0.69% | 17,075 |
| Oct 8, 2025 | 18.38 | 18.41 | 18.27 | 18.34 | 18.34 | 0.43% | 16,282 |
| Oct 7, 2025 | 18.47 | 18.47 | 18.24 | 18.26 | 18.26 | -2.20% | 31,723 |
| Oct 6, 2025 | 18.71 | 18.73 | 18.61 | 18.67 | 18.67 | -0.06% | 39,833 |
| Oct 3, 2025 | 18.58 | 18.72 | 18.55 | 18.68 | 18.68 | 0.16% | 224,564 |
| Oct 2, 2025 | 18.88 | 18.88 | 18.49 | 18.65 | 18.65 | -1.43% | 18,633 |
| Oct 1, 2025 | 19.10 | 19.14 | 18.84 | 18.92 | 18.92 | -0.68% | 198,837 |
| Sep 30, 2025 | 19.20 | 19.24 | 18.96 | 19.05 | 19.05 | -0.20% | 221,174 |
| Sep 29, 2025 | 19.16 | 19.16 | 19.07 | 19.09 | 19.09 | 1.03% | 14,039 |
| Sep 26, 2025 | 18.84 | 18.91 | 18.83 | 18.89 | 18.89 | 0.47% | 26,812 |
| Sep 25, 2025 | 18.99 | 19.01 | 18.76 | 18.80 | 18.80 | -1.39% | 147,023 |
| Sep 24, 2025 | 19.16 | 19.16 | 19.07 | 19.07 | 19.07 | -0.92% | 12,117 |
| Sep 23, 2025 | 18.95 | 19.29 | 18.93 | 19.25 | 19.25 | 1.83% | 21,530 |
| Sep 22, 2025 | 18.80 | 18.94 | 18.72 | 18.90 | 18.90 | -0.57% | 18,195 |
| Sep 19, 2025 | 19.03 | 19.05 | 18.97 | 19.01 | 19.01 | 0.05% | 8,451 |
| Sep 18, 2025 | 19.08 | 19.08 | 18.97 | 19.00 | 19.00 | -0.20% | 16,964 |
| Sep 17, 2025 | 18.97 | 19.22 | 18.94 | 19.04 | 19.04 | 0.95% | 59,300 |
| 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 |