Franklin FTSE Eurozone ETF (FLEU)
NYSEARCA: FLEU · Real-Time Price · USD
31.10
+0.16 (0.53%)
Aug 8, 2025, 4:00 PM - Market closed
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 31.00 | 31.19 | 30.98 | 31.10 | 31.10 | 0.54% | 10,307 |
| Aug 7, 2025 | 30.95 | 31.05 | 30.75 | 30.93 | 30.93 | 1.14% | 16,431 |
| Aug 6, 2025 | 30.44 | 30.65 | 30.43 | 30.58 | 30.58 | 0.92% | 17,182 |
| Aug 5, 2025 | 30.38 | 30.38 | 30.18 | 30.30 | 30.30 | 0.13% | 5,337 |
| Aug 4, 2025 | 30.31 | 30.32 | 30.12 | 30.26 | 30.26 | 1.31% | 10,863 |
| Aug 1, 2025 | 29.99 | 29.99 | 29.58 | 29.87 | 29.87 | -0.60% | 17,133 |
| Jul 31, 2025 | 30.34 | 30.34 | 30.05 | 30.05 | 30.05 | -1.60% | 33,620 |
| Jul 30, 2025 | 30.60 | 30.76 | 30.45 | 30.54 | 30.54 | -0.68% | 46,939 |
| Jul 29, 2025 | 30.90 | 30.99 | 30.71 | 30.75 | 30.75 | 0.10% | 11,903 |
| Jul 28, 2025 | 31.65 | 31.65 | 30.65 | 30.72 | 30.72 | -1.83% | 26,521 |
| Jul 25, 2025 | 31.09 | 31.30 | 31.05 | 31.29 | 31.29 | 0.05% | 15,040 |
| Jul 24, 2025 | 31.33 | 31.39 | 31.25 | 31.28 | 31.28 | -0.71% | 11,899 |
| Jul 23, 2025 | 31.12 | 31.57 | 31.08 | 31.50 | 31.50 | 1.84% | 15,840 |
| Jul 22, 2025 | 30.82 | 31.00 | 30.70 | 30.93 | 30.93 | 0.39% | 20,851 |
| Jul 21, 2025 | 30.83 | 30.97 | 30.71 | 30.81 | 30.81 | 0.49% | 14,237 |
| Jul 18, 2025 | 30.92 | 30.92 | 30.65 | 30.66 | 30.66 | -0.25% | 6,825 |
| Jul 17, 2025 | 30.75 | 30.82 | 30.57 | 30.74 | 30.74 | 0.08% | 10,816 |
| Jul 16, 2025 | 30.69 | 30.77 | 30.41 | 30.71 | 30.71 | 0.16% | 17,504 |
| Jul 15, 2025 | 31.07 | 31.07 | 30.60 | 30.67 | 30.67 | -1.05% | 23,131 |
| Jul 14, 2025 | 30.91 | 31.07 | 30.80 | 30.99 | 30.99 | -0.24% | 11,910 |
| Jul 11, 2025 | 31.08 | 31.11 | 30.90 | 31.06 | 31.06 | -0.82% | 14,127 |
| Jul 10, 2025 | 31.46 | 31.46 | 31.25 | 31.32 | 31.32 | -0.50% | 12,331 |
| Jul 9, 2025 | 31.46 | 31.52 | 31.23 | 31.48 | 31.48 | 1.13% | 64,341 |
| Jul 8, 2025 | 30.94 | 31.13 | 30.88 | 31.13 | 31.13 | 0.89% | 17,461 |
| Jul 7, 2025 | 30.91 | 30.95 | 30.81 | 30.85 | 30.85 | -0.36% | 11,468 |
| Jul 3, 2025 | 31.02 | 31.06 | 30.90 | 30.96 | 30.96 | -0.09% | 18,956 |
| Jul 2, 2025 | 30.64 | 31.05 | 30.64 | 30.99 | 30.99 | 0.59% | 18,901 |
| Jul 1, 2025 | 30.80 | 30.88 | 30.65 | 30.81 | 30.81 | -0.36% | 19,260 |
| Jun 30, 2025 | 30.83 | 30.95 | 30.62 | 30.92 | 30.92 | 0.44% | 55,572 |
| Jun 27, 2025 | 30.74 | 30.98 | 30.59 | 30.78 | 30.78 | 1.11% | 54,510 |
| Jun 26, 2025 | 30.39 | 30.52 | 30.26 | 30.45 | 30.45 | 0.74% | 46,435 |
| Jun 25, 2025 | 30.82 | 30.82 | 30.07 | 30.22 | 30.22 | -0.64% | 12,211 |
| Jun 24, 2025 | 30.28 | 30.52 | 30.28 | 30.41 | 30.41 | 1.41% | 11,207 |
| Jun 23, 2025 | 29.59 | 29.99 | 29.48 | 29.99 | 29.99 | 0.94% | 23,560 |
| Jun 20, 2025 | 29.91 | 30.96 | 29.65 | 29.71 | 29.71 | -1.47% | 39,785 |
| Jun 18, 2025 | 30.20 | 30.29 | 30.00 | 30.15 | 29.80 | 0.13% | 9,533 |
| Jun 17, 2025 | 30.51 | 30.51 | 30.11 | 30.11 | 29.76 | -1.72% | 29,969 |
| Jun 16, 2025 | 30.87 | 30.93 | 30.64 | 30.64 | 30.28 | 0.94% | 14,656 |
| Jun 13, 2025 | 30.47 | 30.55 | 30.26 | 30.36 | 30.00 | -1.51% | 24,260 |
| Jun 12, 2025 | 30.94 | 31.03 | 30.82 | 30.82 | 30.46 | 0.31% | 13,175 |
| Jun 11, 2025 | 30.84 | 30.93 | 30.73 | 30.73 | 30.36 | -0.15% | 98,499 |
| Jun 10, 2025 | 30.94 | 30.94 | 30.65 | 30.77 | 30.41 | 0.04% | 10,670 |
| Jun 9, 2025 | 30.79 | 30.89 | 30.57 | 30.76 | 30.40 | -0.14% | 18,196 |
| Jun 6, 2025 | 30.66 | 30.80 | 30.66 | 30.80 | 30.44 | 0.20% | 18,578 |
| Jun 5, 2025 | 30.87 | 30.90 | 30.65 | 30.74 | 30.38 | 0.10% | 15,507 |
| Jun 4, 2025 | 30.63 | 30.77 | 30.58 | 30.71 | 30.35 | 0.46% | 17,516 |
| Jun 3, 2025 | 30.50 | 30.57 | 30.28 | 30.57 | 30.21 | -0.30% | 28,949 |
| Jun 2, 2025 | 30.48 | 30.71 | 30.33 | 30.66 | 30.30 | 0.94% | 20,142 |
| May 30, 2025 | 30.49 | 30.49 | 30.23 | 30.38 | 30.02 | -0.44% | 15,119 |
| May 29, 2025 | 30.91 | 30.91 | 30.31 | 30.51 | 30.15 | 0.80% | 57,022 |