Franklin FTSE Europe ETF (FLEE)
NYSEARCA: FLEE · Real-Time Price · USD
31.22
-0.05 (-0.16%)
At close: Mar 28, 2025, 3:59 PM
31.38
+0.16 (0.50%)
After-hours: Mar 28, 2025, 4:26 PM EDT
FLEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.26 | 31.26 | 31.17 | 31.22 | 31.22 | -0.16% | 5,817 |
| Mar 27, 2025 | 31.23 | 31.40 | 31.23 | 31.27 | 31.27 | -0.06% | 10,839 |
| Mar 26, 2025 | 31.48 | 31.57 | 31.20 | 31.29 | 31.29 | -1.31% | 15,742 |
| Mar 25, 2025 | 31.85 | 31.85 | 31.64 | 31.70 | 31.70 | 0.46% | 166,590 |
| Mar 24, 2025 | 31.56 | 31.56 | 31.42 | 31.56 | 31.56 | -0.05% | 24,022 |
| Mar 21, 2025 | 31.53 | 31.65 | 31.51 | 31.58 | 31.58 | -0.65% | 69,277 |
| Mar 20, 2025 | 31.67 | 31.86 | 31.67 | 31.78 | 31.78 | -1.16% | 30,516 |
| Mar 19, 2025 | 32.03 | 32.21 | 32.00 | 32.15 | 32.15 | -0.18% | 20,573 |
| Mar 18, 2025 | 32.15 | 32.29 | 32.04 | 32.21 | 32.21 | 0.31% | 23,384 |
| Mar 17, 2025 | 31.82 | 32.14 | 31.80 | 32.11 | 32.11 | 1.29% | 12,790 |
| Mar 14, 2025 | 31.46 | 31.79 | 31.45 | 31.70 | 31.70 | 1.77% | 53,481 |
| Mar 13, 2025 | 31.18 | 31.24 | 31.07 | 31.15 | 31.15 | -0.64% | 42,839 |
| Mar 12, 2025 | 31.39 | 31.39 | 31.22 | 31.35 | 31.35 | 0.26% | 4,373 |
| Mar 11, 2025 | 31.41 | 31.41 | 31.04 | 31.27 | 31.27 | -0.16% | 31,189 |
| Mar 10, 2025 | 31.56 | 31.66 | 31.15 | 31.32 | 31.32 | -2.28% | 18,450 |
| Mar 7, 2025 | 31.80 | 32.11 | 31.78 | 32.05 | 32.05 | 1.22% | 33,384 |
| Mar 6, 2025 | 31.63 | 31.99 | 31.61 | 31.66 | 31.66 | -0.27% | 57,835 |
| Mar 5, 2025 | 31.83 | 32.12 | 31.71 | 31.75 | 31.75 | 1.31% | 332,880 |
| Mar 4, 2025 | 31.05 | 31.61 | 30.80 | 31.34 | 31.34 | 1.13% | 34,926 |
| Mar 3, 2025 | 31.47 | 31.54 | 30.99 | 30.99 | 30.99 | -0.29% | 42,049 |
| Feb 28, 2025 | 30.66 | 31.08 | 30.50 | 31.08 | 31.08 | 1.70% | 116,411 |
| Feb 27, 2025 | 30.74 | 30.76 | 30.55 | 30.56 | 30.56 | -0.23% | 25,502 |
| Feb 26, 2025 | 31.07 | 31.20 | 30.63 | 30.63 | 30.63 | -0.87% | 27,408 |
| Feb 25, 2025 | 30.95 | 30.95 | 30.81 | 30.90 | 30.90 | 1.08% | 6,369 |
| Feb 24, 2025 | 30.67 | 30.71 | 30.57 | 30.57 | 30.57 | 0.07% | 1,519 |
| Feb 21, 2025 | 30.73 | 30.73 | 30.52 | 30.55 | 30.55 | -0.43% | 2,896 |
| Feb 20, 2025 | 30.58 | 30.68 | 30.43 | 30.68 | 30.68 | 0.66% | 7,779 |
| Feb 19, 2025 | 30.50 | 30.53 | 30.42 | 30.48 | 30.48 | -1.25% | 3,579 |
| Feb 18, 2025 | 30.82 | 30.91 | 30.82 | 30.87 | 30.87 | 0.61% | 21,293 |
| Feb 14, 2025 | 30.78 | 30.78 | 30.68 | 30.68 | 30.68 | 0.32% | 1,631 |
| Feb 13, 2025 | 30.37 | 30.58 | 30.37 | 30.58 | 30.58 | 1.05% | 1,945 |
| Feb 12, 2025 | 29.90 | 30.26 | 29.90 | 30.26 | 30.26 | 0.72% | 1,673 |
| Feb 11, 2025 | 29.85 | 30.05 | 29.84 | 30.05 | 30.05 | 0.80% | 1,746 |
| Feb 10, 2025 | 29.73 | 29.81 | 29.73 | 29.81 | 29.81 | 0.63% | 31,833 |
| Feb 7, 2025 | 29.92 | 29.94 | 29.60 | 29.62 | 29.62 | -0.89% | 4,573 |
| Feb 6, 2025 | 29.81 | 29.89 | 29.81 | 29.89 | 29.89 | 0.43% | 5,641 |
| Feb 5, 2025 | 29.62 | 29.76 | 29.57 | 29.76 | 29.76 | 1.25% | 704 |
| Feb 4, 2025 | 29.28 | 29.41 | 29.28 | 29.39 | 29.39 | 1.02% | 5,709 |
| Feb 3, 2025 | 28.93 | 29.15 | 28.74 | 29.10 | 29.10 | -1.38% | 8,431 |
| Jan 31, 2025 | 29.69 | 29.70 | 29.49 | 29.51 | 29.51 | -0.73% | 1,559 |
| Jan 30, 2025 | 29.68 | 29.83 | 29.68 | 29.72 | 29.72 | 1.04% | 5,683 |
| Jan 29, 2025 | 29.42 | 29.44 | 29.38 | 29.42 | 29.42 | 0.05% | 2,045 |
| Jan 28, 2025 | 29.43 | 29.46 | 29.29 | 29.40 | 29.40 | -0.27% | 9,203 |
| Jan 27, 2025 | 29.36 | 29.48 | 29.36 | 29.48 | 29.48 | 0.28% | 2,639 |
| Jan 24, 2025 | 29.43 | 29.52 | 29.40 | 29.40 | 29.40 | 0.40% | 16,558 |
| Jan 23, 2025 | 29.14 | 29.28 | 29.10 | 29.28 | 29.28 | 0.90% | 1,522 |
| Jan 22, 2025 | 29.16 | 29.16 | 29.02 | 29.02 | 29.02 | -0.07% | 2,270 |
| Jan 21, 2025 | 28.87 | 29.05 | 28.85 | 29.04 | 29.04 | 2.13% | 9,082 |
| Jan 17, 2025 | 28.52 | 28.52 | 28.43 | 28.43 | 28.43 | 0.36% | 1,571 |
| Jan 16, 2025 | 28.21 | 28.33 | 28.17 | 28.33 | 28.33 | 1.00% | 2,060 |