Skip to main content
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
17.70
+0.12 (0.65%)
May 19, 2025, 4:00 PM - Market closed

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202517.5217.7917.5117.7017.700.65%21,716
May 16, 202517.3517.6117.3317.5817.580.22%15,644
May 15, 202517.6217.6917.4117.5417.54-0.33%23,646
May 14, 202517.7717.7717.5717.6017.60-0.90%26,513
May 13, 202517.4317.7917.4317.7617.763.30%58,955
May 12, 202517.3117.3417.1017.1917.19-0.33%32,684
May 9, 202517.2417.3117.2217.2517.250.45%34,034
May 8, 202516.9917.3216.9917.1717.173.89%107,397
May 7, 202516.6416.6416.4716.5316.53-0.90%44,961
May 6, 202516.7216.7216.6116.6816.68-0.33%39,389
May 5, 202517.1217.1216.7316.7416.74-1.85%47,593
May 2, 202517.0917.1016.9817.0517.051.13%28,318
May 1, 202516.9316.9916.7816.8616.86-0.71%54,786
Apr 30, 202517.0017.0116.8816.9816.98-1.22%42,373
Apr 29, 202517.1417.3217.0917.1917.190.49%39,207
Apr 28, 202517.0217.1716.9817.1117.110.74%273,712
Apr 25, 202516.9417.0516.8816.9816.980.24%25,878
Apr 24, 202516.8116.9916.6716.9416.941.99%42,340
Apr 23, 202516.6916.8116.5716.6116.611.47%112,261
Apr 22, 202516.0016.3916.0016.3716.372.63%115,431
Apr 21, 202516.0016.0615.8115.9515.95-0.19%80,457
Apr 17, 202515.7016.0815.6815.9815.981.85%27,127
Apr 16, 202515.6415.7715.6315.6915.69-0.22%29,765
Apr 15, 202515.8315.8915.6915.7215.72-0.73%32,806
Apr 14, 202515.8415.9015.7215.8415.841.23%21,089
Apr 11, 202515.3415.7215.3015.6515.652.01%42,530
Apr 10, 202515.3915.4615.0515.3415.34-1.48%469,747
Apr 9, 202514.6115.6914.6015.5715.575.13%58,520
Apr 8, 202515.6115.6114.7814.8114.81-3.08%80,315
Apr 7, 202515.2215.7715.1215.2815.28-2.36%162,199
Apr 4, 202516.0316.0315.6015.6515.65-6.68%72,897
Apr 3, 202516.7917.0016.7616.7716.770.78%173,549
Apr 2, 202516.7216.7216.5416.6416.64-0.12%66,241
Apr 1, 202516.5116.7616.5016.6616.660.82%317,666
Mar 31, 202516.4816.5416.3716.5316.53-0.37%19,924
Mar 28, 202516.6516.6616.4816.5916.59-0.80%11,828
Mar 27, 202516.6916.8516.6716.7216.72-0.05%16,737
Mar 26, 202516.7216.7316.6516.7316.73-0.02%8,496
Mar 25, 202516.6816.9816.6816.7316.731.17%16,229
Mar 24, 202516.6016.6816.4616.5416.54-1.55%262,097
Mar 21, 202516.6416.8016.6216.8016.80-0.06%13,242
Mar 20, 202516.8616.8816.7616.8116.81-0.88%10,962
Mar 19, 202516.8117.0516.7816.9616.961.37%33,746
Mar 18, 202516.6816.8016.5816.7316.730.66%44,190
Mar 17, 202516.2816.7216.2816.6216.622.28%202,118
Mar 14, 202515.8316.2515.8316.2516.253.77%240,542
Mar 13, 202515.3115.6615.3115.6615.661.76%121,263
Mar 12, 202515.2915.4115.2615.3915.390.52%22,116
Mar 11, 202515.3315.3515.1515.3115.310.05%210,847
Mar 10, 202515.4515.5215.2215.3015.30-1.94%44,658