Franklin FTSE Eurozone ETF (FLEU)
NYSEARCA: FLEU · Real-Time Price · USD
30.78
+0.33 (1.10%)
Jun 27, 2025, 4:00 PM - Market closed
FLEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 30.45 | 30.45 | 30.20 | 30.27 | 29.91 | -1.15% | 14,192 |
| May 27, 2025 | 30.79 | 30.79 | 30.50 | 30.62 | 30.26 | 1.74% | 11,280 |
| May 23, 2025 | 30.30 | 30.30 | 29.82 | 30.10 | 29.74 | -0.87% | 53,386 |
| May 22, 2025 | 30.31 | 31.32 | 30.20 | 30.36 | 30.00 | -0.13% | 10,856 |
| May 21, 2025 | 30.82 | 30.82 | 30.37 | 30.40 | 30.04 | -0.50% | 10,645 |
| May 20, 2025 | 30.52 | 30.57 | 30.29 | 30.55 | 30.19 | 0.79% | 22,229 |
| May 19, 2025 | 30.23 | 30.36 | 30.02 | 30.31 | 29.95 | 1.11% | 19,461 |
| May 16, 2025 | 29.86 | 29.99 | 29.79 | 29.98 | 29.63 | 0.49% | 19,548 |
| May 15, 2025 | 29.89 | 29.89 | 29.62 | 29.83 | 29.48 | 0.59% | 21,266 |
| May 14, 2025 | 29.91 | 31.06 | 29.65 | 29.66 | 29.31 | -0.01% | 28,419 |
| May 13, 2025 | 29.63 | 29.79 | 29.55 | 29.66 | 29.31 | 0.64% | 14,047 |
| May 12, 2025 | 29.55 | 29.55 | 29.36 | 29.48 | 29.13 | 0.07% | 22,806 |
| May 9, 2025 | 29.49 | 29.51 | 29.42 | 29.46 | 29.11 | 0.78% | 13,927 |
| May 8, 2025 | 29.40 | 29.40 | 29.22 | 29.23 | 28.88 | 0.15% | 75,907 |
| May 7, 2025 | 29.43 | 29.43 | 29.11 | 29.19 | 28.84 | -0.46% | 54,909 |
| May 6, 2025 | 29.29 | 29.40 | 29.26 | 29.32 | 28.97 | -0.05% | 54,814 |
| May 5, 2025 | 29.42 | 29.43 | 29.24 | 29.34 | 28.99 | 0.15% | 17,511 |
| May 2, 2025 | 29.29 | 29.44 | 29.19 | 29.29 | 28.95 | 1.25% | 5,137 |
| May 1, 2025 | 28.97 | 29.05 | 28.82 | 28.93 | 28.59 | -0.20% | 1,249 |
| Apr 30, 2025 | 28.76 | 28.99 | 28.60 | 28.99 | 28.65 | -0.30% | 5,662 |
| Apr 29, 2025 | 29.11 | 29.11 | 28.81 | 29.08 | 28.73 | 0.07% | 10,943 |
| Apr 28, 2025 | 28.88 | 29.08 | 28.74 | 29.06 | 28.71 | 1.38% | 18,481 |
| Apr 25, 2025 | 28.68 | 28.98 | 28.47 | 28.66 | 28.32 | 0.32% | 15,111 |
| Apr 24, 2025 | 28.91 | 28.91 | 28.29 | 28.57 | 28.23 | 1.42% | 13,092 |
| Apr 23, 2025 | 28.39 | 28.41 | 28.14 | 28.17 | 27.84 | 0.95% | 16,277 |
| Apr 22, 2025 | 27.64 | 28.02 | 27.64 | 27.91 | 27.58 | 2.57% | 25,658 |
| Apr 21, 2025 | 28.46 | 28.46 | 26.94 | 27.21 | 26.89 | -0.83% | 24,382 |
| Apr 17, 2025 | 27.38 | 27.62 | 27.24 | 27.44 | 27.11 | 0.66% | 15,567 |
| Apr 16, 2025 | 27.12 | 27.50 | 27.12 | 27.26 | 26.93 | -0.05% | 31,011 |