Skip to main content
logo
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
26.26
+0.18 (0.69%)
At close: Oct 16, 2026, 4:00 PM EDT
26.36
+0.10 (0.38%)
After-hours: Oct 16, 2026, 4:35 PM EDT

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202626.3526.4726.1126.2626.260.69%59,827
Oct 15, 202626.2126.6325.9726.0826.08-2.21%81,843
Oct 14, 202626.3426.7726.2026.6726.67-0.22%140,878
Oct 13, 202626.7126.9826.7026.7326.73-1.91%79,376
Oct 12, 202627.1727.3327.1527.2527.250.26%88,805
Oct 9, 202626.9927.2626.8827.1827.182.07%110,545
Oct 8, 202626.3626.9226.3526.6326.630.99%467,233
Oct 7, 202626.7726.7726.3726.3726.37-1.42%194,439
Oct 6, 202627.1727.2626.5926.7526.75-0.59%1,148,478
Oct 5, 202626.7627.4226.7026.9126.9112.45%1,215,944
Oct 2, 202623.4223.9323.0523.9323.932.75%86,083
Oct 1, 202623.3023.4222.9423.2923.29-0.47%43,806
Sep 30, 202623.2323.5623.1323.4023.402.36%173,410
Sep 29, 202622.6122.8622.5922.8622.860.40%233,948
Sep 28, 202622.6622.9322.6622.7722.77-0.65%67,148
Sep 25, 202622.8823.0022.7122.9222.92-0.35%38,114
Sep 24, 202623.2923.4023.0023.0023.00-1.67%263,592
Sep 23, 202623.8423.8823.3323.3923.39-2.01%94,488
Sep 22, 202623.4323.8723.3823.8723.870.29%1,178,645
Sep 21, 202623.6723.8123.5523.8023.802.01%73,250
Sep 18, 202623.3823.4223.2323.3323.33-0.89%85,125
Sep 17, 202623.4823.6123.0023.5423.540.64%238,806
Sep 16, 202623.4223.5723.3123.3923.39-0.85%517,446
Sep 15, 202623.3723.7023.3723.5923.590.47%370,406
Sep 14, 202623.1723.5423.1323.4823.48-1.30%39,959
Sep 11, 202624.0124.0523.5923.7923.79-0.71%142,920
Sep 10, 202623.3724.0423.3523.9623.961.74%87,810
Sep 9, 202623.8023.8123.5223.5523.55-1.75%156,644
Sep 8, 202623.9524.1723.8423.9723.972.49%99,209
Sep 4, 202623.2223.6623.1923.3923.39-0.48%51,898
Sep 3, 202624.0024.0323.4623.5023.50-0.25%61,502
Sep 2, 202622.9923.6522.9923.5623.563.70%245,126
Sep 1, 202622.3722.8622.3722.7222.721.84%236,974
Aug 31, 202622.3922.4822.1722.3122.311.46%139,940
Aug 28, 202621.9621.9921.5921.9921.99-41,442
Aug 27, 202621.9122.0321.7821.9921.990.50%72,823
Aug 26, 202622.0822.1421.8821.8821.88-0.56%34,971
Aug 25, 202621.7322.0221.5622.0022.001.68%44,025
Aug 24, 202621.3421.8221.3421.6421.640.37%58,001
Aug 21, 202621.2121.6821.2121.5621.562.42%734,969
Aug 20, 202620.9721.3120.9721.0521.05-0.28%111,943
Aug 19, 202621.2721.3921.0721.1121.112.53%896,613
Aug 18, 202620.8321.0420.5920.5920.59-0.96%268,909
Aug 17, 202620.9020.9120.7520.7920.790.48%178,291
Aug 14, 202620.7220.7520.4320.6920.69-0.72%282,212
Aug 13, 202620.9821.0820.7920.8420.84-0.71%338,532
Aug 12, 202621.0521.1520.9520.9920.99-0.38%191,253
Aug 11, 202621.8121.8121.0321.0721.07-3.53%551,758
Aug 10, 202621.9421.9721.8121.8421.84-0.68%67,675
Aug 7, 202622.2822.2821.8921.9921.99-1.39%94,840