Franklin FTSE Europe ETF (FLEE)
NYSEARCA: FLEE · Real-Time Price · USD
34.56
-0.09 (-0.26%)
At close: Sep 12, 2025, 4:00 PM EDT
34.56
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
FLEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.57 | 34.61 | 34.54 | 34.56 | 34.56 | -0.26% | 1,042 |
| Sep 11, 2025 | 34.65 | 34.68 | 34.65 | 34.65 | 34.65 | 1.00% | 3,604 |
| Sep 10, 2025 | 34.05 | 34.39 | 34.05 | 34.30 | 34.30 | -0.27% | 4,293 |
| Sep 9, 2025 | 34.41 | 34.41 | 34.40 | 34.40 | 34.40 | -0.12% | 1,883 |
| Sep 8, 2025 | 34.37 | 34.50 | 34.36 | 34.44 | 34.44 | 0.62% | 1,036 |
| Sep 5, 2025 | 34.49 | 34.49 | 34.22 | 34.22 | 34.22 | 0.40% | 899 |
| Sep 4, 2025 | 34.00 | 34.09 | 33.95 | 34.09 | 34.09 | 0.66% | 5,160 |
| Sep 3, 2025 | 33.79 | 33.91 | 33.79 | 33.86 | 33.86 | -0.04% | 1,861 |
| Sep 2, 2025 | 33.84 | 33.88 | 33.59 | 33.88 | 33.88 | -1.84% | 6,665 |
| Aug 29, 2025 | 34.27 | 34.51 | 34.22 | 34.51 | 34.51 | 0.55% | 65,721 |
| Aug 28, 2025 | 34.25 | 34.32 | 34.25 | 34.32 | 34.32 | 0.20% | 981 |
| Aug 27, 2025 | 34.10 | 34.25 | 34.03 | 34.25 | 34.25 | -0.18% | 6,850 |
| Aug 26, 2025 | 34.29 | 34.32 | 34.07 | 34.31 | 34.31 | -0.22% | 3,016 |
| Aug 25, 2025 | 34.79 | 34.79 | 34.39 | 34.39 | 34.39 | -1.42% | 2,231 |
| Aug 22, 2025 | 34.61 | 34.89 | 34.61 | 34.89 | 34.89 | 1.48% | 647 |
| Aug 21, 2025 | 34.40 | 34.40 | 34.38 | 34.38 | 34.38 | -0.64% | 1,353 |
| Aug 20, 2025 | 34.53 | 34.60 | 34.48 | 34.60 | 34.60 | 0.70% | 4,096 |
| Aug 19, 2025 | 34.37 | 34.45 | 34.33 | 34.36 | 34.36 | 0.16% | 1,506 |
| Aug 18, 2025 | 34.22 | 34.30 | 34.21 | 34.30 | 34.30 | -0.19% | 1,474 |
| Aug 15, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.23% | 643 |
| Aug 14, 2025 | 34.13 | 34.29 | 34.13 | 34.29 | 34.29 | 0.40% | 747 |
| Aug 13, 2025 | 34.01 | 34.18 | 34.01 | 34.15 | 34.15 | 0.77% | 4,892 |
| Aug 12, 2025 | 33.66 | 33.89 | 33.66 | 33.89 | 33.89 | 0.95% | 4,758 |
| Aug 11, 2025 | 33.69 | 33.69 | 33.53 | 33.57 | 33.57 | -0.50% | 1,547 |
| Aug 8, 2025 | 33.66 | 33.84 | 33.66 | 33.74 | 33.74 | 0.19% | 5,089 |
| Aug 7, 2025 | 33.62 | 33.68 | 33.62 | 33.68 | 33.68 | 1.17% | 1,272 |
| Aug 6, 2025 | 33.22 | 33.32 | 33.22 | 33.29 | 33.29 | 0.39% | 7,309 |
| Aug 5, 2025 | 33.03 | 33.20 | 33.03 | 33.16 | 33.16 | 0.21% | 3,186 |
| Aug 4, 2025 | 33.06 | 33.09 | 33.03 | 33.09 | 33.09 | 1.29% | 724 |
| Aug 1, 2025 | 32.69 | 32.73 | 32.55 | 32.67 | 32.67 | -1.48% | 4,991 |
| Jul 31, 2025 | 33.07 | 33.16 | 32.87 | 33.16 | 33.16 | -0.24% | 26,969 |
| Jul 30, 2025 | 33.39 | 33.44 | 33.18 | 33.24 | 33.24 | -1.07% | 9,855 |
| Jul 29, 2025 | 33.62 | 33.63 | 33.55 | 33.60 | 33.60 | -0.12% | 5,217 |
| Jul 28, 2025 | 34.03 | 34.03 | 33.60 | 33.64 | 33.64 | -1.83% | 2,515 |
| Jul 25, 2025 | 34.03 | 34.27 | 34.03 | 34.27 | 34.27 | 0.07% | 594 |
| Jul 24, 2025 | 34.34 | 34.35 | 34.23 | 34.24 | 34.24 | -0.98% | 6,724 |
| Jul 23, 2025 | 34.12 | 34.58 | 34.08 | 34.58 | 34.58 | 1.92% | 1,815 |
| Jul 22, 2025 | 33.76 | 33.93 | 33.66 | 33.93 | 33.93 | 0.58% | 1,366 |
| Jul 21, 2025 | 33.65 | 33.83 | 33.65 | 33.73 | 33.73 | 0.62% | 1,883 |
| Jul 18, 2025 | 33.83 | 33.83 | 33.48 | 33.53 | 33.53 | -0.35% | 4,409 |
| Jul 17, 2025 | 33.60 | 33.70 | 33.51 | 33.64 | 33.64 | 0.01% | 13,765 |
| Jul 16, 2025 | 33.40 | 33.64 | 33.35 | 33.64 | 33.64 | 0.31% | 3,934 |
| Jul 15, 2025 | 33.82 | 33.82 | 33.52 | 33.54 | 33.54 | -0.98% | 2,007 |
| Jul 14, 2025 | 33.81 | 33.92 | 33.81 | 33.87 | 33.87 | -0.06% | 3,250 |
| Jul 11, 2025 | 33.95 | 33.97 | 33.84 | 33.89 | 33.89 | -1.26% | 9,243 |
| Jul 10, 2025 | 34.30 | 34.34 | 34.17 | 34.32 | 34.32 | 0.04% | 9,165 |
| Jul 9, 2025 | 34.07 | 34.35 | 34.07 | 34.31 | 34.31 | 0.99% | 10,830 |
| Jul 8, 2025 | 33.61 | 33.99 | 33.61 | 33.97 | 33.97 | 0.89% | 6,556 |
| Jul 7, 2025 | 33.87 | 33.87 | 33.57 | 33.67 | 33.67 | -0.58% | 18,769 |
| Jul 3, 2025 | 33.93 | 33.99 | 33.81 | 33.87 | 33.87 | -0.10% | 10,706 |