Franklin FTSE Europe ETF (FLEE)
NYSEARCA: FLEE · Real-Time Price · USD
28.13
-0.13 (-0.44%)
Nov 21, 2024, 12:22 PM EST - Market open
FLEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 28.20 | 28.26 | 28.13 | 28.26 | 28.26 | -0.26% | 3,163 |
| Nov 19, 2024 | 28.07 | 28.33 | 28.07 | 28.33 | 28.33 | -0.21% | 26,152 |
| Nov 18, 2024 | 28.21 | 28.39 | 28.21 | 28.39 | 28.39 | 0.46% | 1,158 |
| Nov 15, 2024 | 28.33 | 28.33 | 28.17 | 28.26 | 28.26 | -0.21% | 12,219 |
| Nov 14, 2024 | 28.53 | 28.53 | 28.30 | 28.32 | 28.32 | 0.14% | 6,846 |
| Nov 13, 2024 | 28.31 | 28.31 | 28.17 | 28.28 | 28.28 | -0.58% | 2,804 |
| Nov 12, 2024 | 28.43 | 28.45 | 28.30 | 28.45 | 28.45 | -2.01% | 2,625 |
| Nov 11, 2024 | 29.08 | 29.08 | 28.96 | 29.03 | 29.03 | 0.13% | 6,566 |
| Nov 8, 2024 | 29.02 | 29.02 | 28.92 | 28.99 | 28.99 | -1.48% | 1,831 |
| Nov 7, 2024 | 29.34 | 29.43 | 29.32 | 29.43 | 29.43 | 1.40% | 1,617 |
| Nov 6, 2024 | 28.97 | 29.04 | 28.93 | 29.02 | 29.02 | -2.12% | 1,980 |
| Nov 5, 2024 | 29.47 | 29.66 | 29.47 | 29.65 | 29.65 | 0.69% | 3,105 |
| Nov 4, 2024 | 29.49 | 29.49 | 29.44 | 29.45 | 29.45 | 0.10% | 874 |
| Nov 1, 2024 | 29.54 | 29.59 | 29.42 | 29.42 | 29.42 | 0.34% | 3,448 |
| Oct 31, 2024 | 29.15 | 29.34 | 29.15 | 29.32 | 29.32 | -0.73% | 1,702 |
| Oct 30, 2024 | 29.44 | 29.54 | 29.44 | 29.54 | 29.54 | -0.89% | 432 |
| Oct 29, 2024 | 29.83 | 29.83 | 29.76 | 29.80 | 29.80 | -0.73% | 6,404 |
| Oct 28, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.95% | 562 |
| Oct 25, 2024 | 29.89 | 29.89 | 29.74 | 29.74 | 29.74 | -0.40% | 1,231 |
| Oct 24, 2024 | 30.19 | 30.19 | 29.75 | 29.86 | 29.86 | 0.43% | 1,528 |
| Oct 23, 2024 | 29.77 | 29.77 | 29.73 | 29.73 | 29.73 | -0.58% | 958 |
| Oct 22, 2024 | 29.87 | 29.98 | 29.87 | 29.90 | 29.90 | -0.47% | 7,842 |
| Oct 21, 2024 | 30.28 | 30.28 | 29.98 | 30.04 | 30.04 | -1.05% | 1,735 |
| Oct 18, 2024 | 30.27 | 30.36 | 30.26 | 30.36 | 30.36 | 0.75% | 1,750 |
| Oct 17, 2024 | 30.14 | 30.14 | 30.12 | 30.14 | 30.14 | 0.25% | 520 |
| Oct 16, 2024 | 30.15 | 30.15 | 30.03 | 30.06 | 30.06 | 0.06% | 7,048 |
| Oct 15, 2024 | 30.24 | 30.24 | 30.04 | 30.04 | 30.04 | -1.55% | 4,000 |
| Oct 14, 2024 | 30.40 | 30.52 | 30.38 | 30.52 | 30.52 | 0.51% | 4,030 |
| Oct 11, 2024 | 30.34 | 30.38 | 30.34 | 30.36 | 30.36 | 0.53% | 610 |
| Oct 10, 2024 | 30.14 | 30.20 | 30.12 | 30.20 | 30.20 | -0.33% | 2,251 |
| Oct 9, 2024 | 30.18 | 30.30 | 30.18 | 30.30 | 30.30 | 0.29% | 1,587 |
| Oct 8, 2024 | 30.19 | 30.21 | 30.19 | 30.21 | 30.21 | -0.03% | 1,462 |
| Oct 7, 2024 | 30.30 | 30.32 | 30.22 | 30.22 | 30.22 | -0.45% | 4,677 |
| Oct 4, 2024 | 30.18 | 30.36 | 30.18 | 30.36 | 30.36 | 0.38% | 2,088 |
| Oct 3, 2024 | 30.32 | 30.32 | 30.20 | 30.24 | 30.24 | -1.11% | 14,386 |
| Oct 2, 2024 | 30.52 | 30.58 | 30.52 | 30.58 | 30.58 | -0.39% | 1,363 |
| Oct 1, 2024 | 30.92 | 30.92 | 30.57 | 30.70 | 30.70 | -0.95% | 3,197 |
| Sep 30, 2024 | 31.06 | 31.06 | 30.90 | 31.00 | 31.00 | -0.85% | 7,990 |
| Sep 27, 2024 | 31.31 | 31.36 | 31.26 | 31.26 | 31.26 | -0.02% | 993 |
| Sep 26, 2024 | 31.23 | 31.27 | 31.22 | 31.27 | 31.27 | 1.88% | 1,798 |
| Sep 25, 2024 | 30.83 | 30.83 | 30.69 | 30.69 | 30.69 | -0.41% | 1,979 |
| Sep 24, 2024 | 30.69 | 30.82 | 30.68 | 30.82 | 30.82 | 0.95% | 6,306 |
| Sep 23, 2024 | 30.44 | 30.54 | 30.44 | 30.53 | 30.53 | 0.17% | 2,067 |
| Sep 20, 2024 | 30.45 | 30.47 | 30.38 | 30.47 | 30.47 | -1.24% | 2,761 |
| Sep 19, 2024 | 30.80 | 30.92 | 30.77 | 30.86 | 30.86 | 1.63% | 888 |
| Sep 18, 2024 | 30.40 | 30.65 | 30.36 | 30.36 | 30.36 | -0.16% | 992 |
| Sep 17, 2024 | 30.51 | 30.59 | 30.35 | 30.41 | 30.41 | -0.36% | 7,392 |
| Sep 16, 2024 | 30.37 | 30.52 | 30.37 | 30.52 | 30.52 | 0.68% | 1,239 |
| Sep 13, 2024 | 30.24 | 30.33 | 30.24 | 30.32 | 30.32 | 0.53% | 1,666 |
| Sep 12, 2024 | 29.91 | 30.16 | 29.85 | 30.16 | 30.16 | 0.58% | 1,487 |
| Sep 11, 2024 | 29.81 | 29.98 | 29.58 | 29.98 | 29.98 | 0.62% | 4,955 |
| Sep 10, 2024 | 29.70 | 29.80 | 29.58 | 29.80 | 29.80 | -0.40% | 8,197 |
| Sep 9, 2024 | 29.81 | 29.97 | 29.81 | 29.92 | 29.92 | 0.68% | 1,541 |
| Sep 6, 2024 | 29.97 | 29.97 | 29.70 | 29.71 | 29.71 | -1.34% | 3,350 |
| Sep 5, 2024 | 30.19 | 30.19 | 30.06 | 30.12 | 30.12 | -0.35% | 2,795 |
| Sep 4, 2024 | 30.12 | 30.23 | 30.12 | 30.23 | 30.23 | -0.22% | 701 |
| Sep 3, 2024 | 30.62 | 30.62 | 30.29 | 30.29 | 30.29 | -1.83% | 658 |
| Aug 30, 2024 | 30.72 | 30.86 | 30.72 | 30.86 | 30.86 | 0.26% | 562 |
| Aug 29, 2024 | 30.77 | 30.81 | 30.77 | 30.78 | 30.78 | 0.33% | 811 |
| Aug 28, 2024 | 30.69 | 30.69 | 30.50 | 30.67 | 30.67 | -0.53% | 2,254 |
| Aug 27, 2024 | 30.77 | 30.86 | 30.73 | 30.84 | 30.84 | 0.44% | 16,252 |
| Aug 26, 2024 | 30.65 | 30.74 | 30.26 | 30.70 | 30.70 | -0.15% | 1,187 |
| Aug 23, 2024 | 30.44 | 30.75 | 30.44 | 30.75 | 30.75 | 1.60% | 819 |
| Aug 22, 2024 | 30.48 | 30.48 | 30.26 | 30.26 | 30.26 | -0.56% | 3,671 |
| Aug 21, 2024 | 30.23 | 30.43 | 30.23 | 30.43 | 30.43 | 0.77% | 588 |
| Aug 20, 2024 | 30.18 | 30.22 | 30.13 | 30.20 | 30.20 | -0.19% | 4,081 |
| Aug 19, 2024 | 30.05 | 30.26 | 30.05 | 30.26 | 30.26 | 1.18% | 2,536 |
| Aug 16, 2024 | 29.83 | 29.90 | 29.77 | 29.90 | 29.90 | 0.49% | 5,140 |
| Aug 15, 2024 | 29.69 | 29.80 | 29.66 | 29.76 | 29.76 | 0.97% | 6,016 |
| Aug 14, 2024 | 29.39 | 29.47 | 29.38 | 29.47 | 29.47 | 0.58% | 3,797 |
| Aug 13, 2024 | 28.98 | 29.30 | 28.98 | 29.30 | 29.30 | 1.47% | 2,052 |
| Aug 12, 2024 | 28.91 | 28.96 | 28.88 | 28.88 | 28.88 | -0.21% | 3,011 |
| Aug 9, 2024 | 28.87 | 28.95 | 28.87 | 28.94 | 28.94 | 0.44% | 1,814 |
| Aug 8, 2024 | 28.59 | 28.82 | 28.59 | 28.81 | 28.81 | 1.44% | 2,501 |
| Aug 7, 2024 | 28.77 | 28.77 | 28.39 | 28.40 | 28.40 | 0.07% | 3,296 |
| Aug 6, 2024 | 28.25 | 28.48 | 28.25 | 28.38 | 28.38 | 0.47% | 5,570 |
| Aug 5, 2024 | 28.06 | 28.42 | 28.06 | 28.25 | 28.25 | -2.23% | 1,036 |
| Aug 2, 2024 | 28.77 | 28.89 | 28.77 | 28.89 | 28.89 | -0.86% | 1,673 |
| Aug 1, 2024 | 29.53 | 29.60 | 29.10 | 29.14 | 29.14 | -2.01% | 6,764 |
| Jul 31, 2024 | 29.72 | 29.74 | 29.69 | 29.74 | 29.74 | 0.86% | 3,786 |
| Jul 30, 2024 | 29.49 | 29.49 | 29.45 | 29.49 | 29.49 | 0.32% | 516 |
| Jul 29, 2024 | 29.29 | 29.42 | 29.29 | 29.39 | 29.39 | -0.50% | 2,588 |
| Jul 26, 2024 | 29.52 | 29.54 | 29.50 | 29.54 | 29.54 | 1.08% | 13,832 |
| Jul 25, 2024 | 29.09 | 29.35 | 29.09 | 29.22 | 29.22 | -0.26% | 11,901 |
| Jul 24, 2024 | 29.53 | 29.53 | 29.30 | 29.30 | 29.30 | -0.94% | 3,291 |
| Jul 23, 2024 | 29.61 | 29.66 | 29.56 | 29.58 | 29.58 | -0.67% | 8,296 |
| Jul 22, 2024 | 29.70 | 29.78 | 29.63 | 29.78 | 29.78 | 1.34% | 501 |
| Jul 19, 2024 | 29.44 | 29.44 | 29.39 | 29.39 | 29.39 | -0.70% | 15,340 |
| Jul 18, 2024 | 29.81 | 29.81 | 29.53 | 29.60 | 29.60 | -0.76% | 3,573 |
| Jul 17, 2024 | 29.81 | 29.89 | 29.76 | 29.82 | 29.82 | -0.56% | 3,186 |
| Jul 16, 2024 | 29.76 | 30.02 | 29.76 | 29.99 | 29.99 | 0.47% | 8,159 |
| Jul 15, 2024 | 30.07 | 30.14 | 29.85 | 29.85 | 29.85 | -1.19% | 28,250 |
| Jul 12, 2024 | 30.26 | 30.29 | 30.19 | 30.21 | 30.21 | 1.26% | 3,450 |
| Jul 11, 2024 | 29.94 | 29.95 | 29.83 | 29.84 | 29.84 | 0.42% | 9,038 |
| Jul 10, 2024 | 29.53 | 29.71 | 29.53 | 29.71 | 29.71 | 1.36% | 179,973 |
| Jul 9, 2024 | 29.36 | 29.36 | 29.31 | 29.31 | 29.31 | -0.81% | 3,914 |
| Jul 8, 2024 | 29.64 | 29.64 | 29.54 | 29.55 | 29.55 | -0.49% | 5,882 |
| Jul 5, 2024 | 29.59 | 29.70 | 29.59 | 29.70 | 29.70 | 0.87% | 2,185 |
| Jul 3, 2024 | 29.39 | 29.47 | 29.39 | 29.44 | 29.44 | 0.96% | 15,888 |
| Jul 2, 2024 | 28.95 | 29.28 | 28.95 | 29.16 | 29.16 | -0.07% | 222,324 |