Skip to main content
logo
/
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
17.18
-0.11 (-0.64%)
Jul 11, 2025, 4:00 PM - Market closed

FLBR Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 6, 2017→Jul 11, 2025Max ▾Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '252018​20182019​20192020​20202021​20212022​20222023​20232024​20242025​2025010.0020.0030.0017.18

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202517.1217.2217.0417.1817.18-0.64%55,413
Jul 10, 202517.2117.3817.1617.2917.29-1.36%126,698
Jul 9, 202517.7917.8017.5217.5317.53-2.12%135,720
Jul 8, 202517.8717.9417.7817.9117.910.51%34,067
Jul 7, 202518.1218.1417.7917.8217.82-2.40%57,444
Jul 3, 202518.0718.2818.0318.2618.261.42%210,501
Jul 2, 202517.9418.0217.7518.0018.000.24%154,141
Jul 1, 202517.9517.9717.8517.9617.96-88,277
Jun 30, 202517.5317.9617.5117.9617.962.37%170,251
Jun 27, 202517.4717.6117.4617.5517.550.14%23,628
Jun 26, 202517.3717.5417.3517.5217.522.10%25,364
Jun 25, 202517.3017.3017.1617.1617.16-1.55%56,906
Jun 24, 202517.4617.6317.4317.4317.430.18%108,639
Jun 23, 202517.4017.4517.3117.4017.40-0.07%25,657
Jun 20, 202517.5917.6617.4117.4117.41-4.18%38,888
Jun 18, 202518.2118.2218.1218.1717.730.17%245,133
Jun 17, 202518.3218.3218.0818.1417.70-0.38%240,445
Jun 16, 202518.0618.2818.0618.2117.771.79%226,069
Jun 13, 202517.7517.9217.7117.8917.45-159,293
Jun 12, 202517.7317.8917.7217.8917.450.53%36,662
Jun 11, 202517.5617.8717.5617.8017.361.20%167,158
Jun 10, 202517.6017.7517.5517.5817.160.34%206,108
Jun 9, 202517.3217.5417.2517.5317.10-0.17%90,363
Jun 6, 202517.5017.5817.4017.5617.130.46%48,133
Jun 5, 202517.6117.6117.4517.4817.050.43%30,962
Jun 4, 202517.6417.6717.3817.4016.98-0.85%34,006
Jun 3, 202517.2417.5517.1817.5517.121.45%35,654
Jun 2, 202517.4317.4317.1917.3016.880.46%25,786
May 30, 202517.4017.4017.1717.2216.80-1.99%38,067
May 29, 202517.5617.6517.5217.5717.140.23%44,350
May 28, 202517.5817.6317.4217.5317.10-1.21%29,536
May 27, 202517.7217.8217.6517.7517.311.28%43,389
May 23, 202516.9817.5216.9417.5217.090.81%25,843
May 22, 202517.5217.7617.3517.3816.96-0.86%60,943
May 21, 202517.6817.6817.4417.5317.10-1.09%33,390
May 20, 202517.6617.7217.5817.7217.290.16%24,305
May 19, 202517.5217.7917.5117.7017.260.65%21,716
May 16, 202517.3517.6117.3317.5817.150.22%15,644
May 15, 202517.6217.6917.4117.5417.11-0.33%23,646
May 14, 202517.7717.7717.5717.6017.17-0.90%26,513
May 13, 202517.4317.7917.4317.7617.333.30%58,955
May 12, 202517.3117.3417.1017.1916.77-0.33%32,684
May 9, 202517.2417.3117.2217.2516.830.45%34,034
May 8, 202516.9917.3216.9917.1716.753.89%107,397
May 7, 202516.6416.6416.4716.5316.13-0.90%44,961
May 6, 202516.7216.7216.6116.6816.27-0.33%39,389
May 5, 202517.1217.1216.7316.7416.33-1.85%47,593
May 2, 202517.0917.1016.9817.0516.631.13%28,318
May 1, 202516.9316.9916.7816.8616.45-0.71%54,786
Apr 30, 202517.0017.0116.8816.9816.57-1.22%42,373