Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
23.33
-0.21 (-0.89%)
At close: Sep 18, 2026, 4:00 PM EDT
23.30
-0.03 (-0.13%)
After-hours: Sep 18, 2026, 8:00 PM EDT
FLBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.38 | 23.42 | 23.23 | 23.33 | 23.33 | -0.89% | 85,125 |
| Sep 17, 2026 | 23.48 | 23.61 | 23.00 | 23.54 | 23.54 | 0.64% | 238,806 |
| Sep 16, 2026 | 23.42 | 23.57 | 23.31 | 23.39 | 23.39 | -0.85% | 517,446 |
| Sep 15, 2026 | 23.37 | 23.70 | 23.37 | 23.59 | 23.59 | 0.47% | 370,406 |
| Sep 14, 2026 | 23.17 | 23.54 | 23.13 | 23.48 | 23.48 | -1.30% | 39,959 |
| Sep 11, 2026 | 24.01 | 24.05 | 23.59 | 23.79 | 23.79 | -0.71% | 142,920 |
| Sep 10, 2026 | 23.37 | 24.04 | 23.35 | 23.96 | 23.96 | 1.74% | 87,810 |
| Sep 9, 2026 | 23.80 | 23.81 | 23.52 | 23.55 | 23.55 | -1.75% | 156,644 |
| Sep 8, 2026 | 23.95 | 24.17 | 23.84 | 23.97 | 23.97 | 2.49% | 99,209 |
| Sep 4, 2026 | 23.22 | 23.66 | 23.19 | 23.39 | 23.39 | -0.48% | 51,898 |
| Sep 3, 2026 | 24.00 | 24.03 | 23.46 | 23.50 | 23.50 | -0.25% | 61,502 |
| Sep 2, 2026 | 22.99 | 23.65 | 22.99 | 23.56 | 23.56 | 3.70% | 245,126 |
| Sep 1, 2026 | 22.37 | 22.86 | 22.37 | 22.72 | 22.72 | 1.84% | 236,974 |
| Aug 31, 2026 | 22.39 | 22.48 | 22.17 | 22.31 | 22.31 | 1.46% | 139,940 |
| Aug 28, 2026 | 21.96 | 21.99 | 21.59 | 21.99 | 21.99 | - | 41,442 |
| Aug 27, 2026 | 21.91 | 22.03 | 21.78 | 21.99 | 21.99 | 0.50% | 72,823 |
| Aug 26, 2026 | 22.08 | 22.14 | 21.88 | 21.88 | 21.88 | -0.56% | 34,971 |
| Aug 25, 2026 | 21.73 | 22.02 | 21.56 | 22.00 | 22.00 | 1.68% | 44,025 |
| Aug 24, 2026 | 21.34 | 21.82 | 21.34 | 21.64 | 21.64 | 0.37% | 58,001 |
| Aug 21, 2026 | 21.21 | 21.68 | 21.21 | 21.56 | 21.56 | 2.42% | 734,969 |
| Aug 20, 2026 | 20.97 | 21.31 | 20.97 | 21.05 | 21.05 | -0.28% | 111,943 |
| Aug 19, 2026 | 21.27 | 21.39 | 21.07 | 21.11 | 21.11 | 2.53% | 896,613 |
| Aug 18, 2026 | 20.83 | 21.04 | 20.59 | 20.59 | 20.59 | -0.96% | 268,909 |
| Aug 17, 2026 | 20.90 | 20.91 | 20.75 | 20.79 | 20.79 | 0.48% | 178,291 |
| Aug 14, 2026 | 20.72 | 20.75 | 20.43 | 20.69 | 20.69 | -0.72% | 282,212 |
| Aug 13, 2026 | 20.98 | 21.08 | 20.79 | 20.84 | 20.84 | -0.71% | 338,532 |
| Aug 12, 2026 | 21.05 | 21.15 | 20.95 | 20.99 | 20.99 | -0.38% | 191,253 |
| Aug 11, 2026 | 21.81 | 21.81 | 21.03 | 21.07 | 21.07 | -3.53% | 551,758 |
| Aug 10, 2026 | 21.94 | 21.97 | 21.81 | 21.84 | 21.84 | -0.68% | 67,675 |
| Aug 7, 2026 | 22.28 | 22.28 | 21.89 | 21.99 | 21.99 | -1.39% | 94,840 |
| Aug 6, 2026 | 22.47 | 22.51 | 22.26 | 22.30 | 22.30 | -0.76% | 31,243 |
| Aug 5, 2026 | 22.71 | 22.88 | 22.46 | 22.47 | 22.47 | 0.27% | 26,915 |
| Aug 4, 2026 | 22.82 | 22.82 | 22.38 | 22.41 | 22.41 | -1.36% | 74,012 |
| Aug 3, 2026 | 22.78 | 22.78 | 22.58 | 22.72 | 22.72 | -0.70% | 72,376 |
| Jul 31, 2026 | 22.68 | 22.91 | 22.47 | 22.88 | 22.88 | 0.88% | 130,854 |
| Jul 30, 2026 | 22.28 | 22.68 | 22.28 | 22.68 | 22.68 | 2.62% | 57,004 |
| Jul 29, 2026 | 22.33 | 22.33 | 22.05 | 22.10 | 22.10 | -1.12% | 265,426 |
| Jul 28, 2026 | 22.41 | 22.47 | 22.32 | 22.35 | 22.35 | 0.36% | 174,500 |
| Jul 27, 2026 | 22.23 | 22.30 | 22.14 | 22.27 | 22.27 | 0.27% | 53,738 |
| Jul 24, 2026 | 22.38 | 22.54 | 22.18 | 22.21 | 22.21 | -1.68% | 291,202 |
| Jul 23, 2026 | 22.56 | 22.73 | 22.48 | 22.59 | 22.59 | -0.62% | 327,134 |
| Jul 22, 2026 | 22.38 | 22.80 | 22.38 | 22.73 | 22.73 | 2.53% | 84,707 |
| Jul 21, 2026 | 22.16 | 22.20 | 21.99 | 22.17 | 22.17 | 0.27% | 17,677 |
| Jul 20, 2026 | 22.09 | 22.21 | 22.07 | 22.11 | 22.11 | 0.64% | 48,076 |
| Jul 17, 2026 | 21.95 | 22.10 | 21.80 | 21.97 | 21.97 | -0.54% | 162,189 |
| Jul 16, 2026 | 22.25 | 22.26 | 22.00 | 22.09 | 22.09 | -1.56% | 48,485 |
| Jul 15, 2026 | 22.44 | 22.48 | 22.33 | 22.44 | 22.44 | -0.18% | 29,823 |
| Jul 14, 2026 | 22.48 | 22.59 | 22.40 | 22.48 | 22.48 | 1.71% | 144,917 |
| Jul 13, 2026 | 22.39 | 22.43 | 22.10 | 22.10 | 22.10 | -1.59% | 83,007 |
| Jul 10, 2026 | 22.16 | 22.46 | 22.16 | 22.46 | 22.46 | 3.11% | 88,102 |