Franklin FTSE Eurozone ETF (FLEU)
NYSEARCA: FLEU · Real-Time Price · USD
32.38
+0.31 (0.96%)
Oct 16, 2025, 4:00 PM EDT - Market closed
FLEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 32.34 | 32.54 | 32.23 | 32.38 | 32.38 | 0.96% | 3,689 |
| Oct 15, 2025 | 32.10 | 32.16 | 31.89 | 32.07 | 32.07 | 0.10% | 5,577 |
| Oct 14, 2025 | 31.69 | 32.13 | 31.69 | 32.04 | 32.04 | 0.55% | 7,208 |
| Oct 13, 2025 | 31.66 | 31.88 | 31.66 | 31.87 | 31.87 | 0.74% | 6,890 |
| Oct 10, 2025 | 32.12 | 32.12 | 31.63 | 31.63 | 31.63 | -1.53% | 8,787 |
| Oct 9, 2025 | 32.32 | 32.32 | 32.03 | 32.12 | 32.12 | -0.86% | 11,588 |
| Oct 8, 2025 | 32.29 | 32.41 | 32.29 | 32.40 | 32.40 | 0.62% | 5,171 |
| Oct 7, 2025 | 32.38 | 32.41 | 32.12 | 32.20 | 32.20 | -1.02% | 20,609 |
| Oct 6, 2025 | 32.56 | 32.61 | 32.41 | 32.53 | 32.53 | -0.58% | 7,630 |
| Oct 3, 2025 | 32.73 | 32.77 | 32.58 | 32.72 | 32.72 | 0.16% | 8,773 |
| Oct 2, 2025 | 32.67 | 32.75 | 32.60 | 32.67 | 32.67 | 0.83% | 10,575 |
| Oct 1, 2025 | 32.28 | 32.57 | 32.26 | 32.40 | 32.40 | 0.93% | 6,841 |
| Sep 30, 2025 | 31.93 | 32.23 | 31.93 | 32.10 | 32.10 | 0.75% | 6,331 |
| Sep 29, 2025 | 31.81 | 32.01 | 31.81 | 31.86 | 31.86 | -0.06% | 26,998 |
| Sep 26, 2025 | 31.79 | 31.89 | 31.61 | 31.88 | 31.88 | 1.65% | 48,134 |
| Sep 25, 2025 | 31.40 | 31.52 | 31.36 | 31.36 | 31.36 | -1.11% | 7,439 |
| Sep 24, 2025 | 31.75 | 31.89 | 31.66 | 31.71 | 31.71 | -0.59% | 19,677 |
| Sep 23, 2025 | 32.02 | 32.07 | 31.90 | 31.90 | 31.90 | 0.19% | 6,453 |
| Sep 22, 2025 | 31.70 | 31.87 | 31.60 | 31.84 | 31.84 | -0.02% | 10,696 |
| Sep 19, 2025 | 31.85 | 31.90 | 31.67 | 31.85 | 31.85 | 0.10% | 15,932 |
| Sep 18, 2025 | 31.65 | 32.13 | 31.57 | 31.81 | 31.81 | 0.52% | 18,324 |
| Sep 17, 2025 | 31.72 | 31.82 | 31.58 | 31.65 | 31.65 | -0.37% | 11,770 |
| Sep 16, 2025 | 31.80 | 31.80 | 31.58 | 31.77 | 31.77 | 0.08% | 12,150 |
| Sep 15, 2025 | 31.72 | 32.17 | 31.70 | 31.74 | 31.74 | 0.51% | 21,360 |
| Sep 12, 2025 | 34.32 | 34.32 | 31.40 | 31.58 | 31.58 | 0.14% | 8,651 |
| Sep 11, 2025 | 31.51 | 31.62 | 31.38 | 31.54 | 31.54 | 1.08% | 17,070 |
| Sep 10, 2025 | 31.34 | 31.37 | 31.20 | 31.20 | 31.20 | -0.42% | 45,294 |
| Sep 9, 2025 | 32.13 | 32.13 | 31.25 | 31.33 | 31.33 | -0.48% | 20,669 |
| Sep 8, 2025 | 31.88 | 31.88 | 31.22 | 31.48 | 31.48 | 1.40% | 31,953 |
| Sep 5, 2025 | 31.27 | 31.27 | 30.94 | 31.05 | 31.05 | 0.21% | 14,314 |
| Sep 4, 2025 | 30.85 | 30.98 | 30.70 | 30.98 | 30.98 | 0.84% | 27,424 |
| Sep 3, 2025 | 30.64 | 30.82 | 30.64 | 30.72 | 30.72 | 0.26% | 7,099 |
| Sep 2, 2025 | 30.76 | 30.79 | 30.49 | 30.64 | 30.64 | -1.41% | 13,483 |
| Aug 29, 2025 | 31.14 | 31.19 | 31.04 | 31.08 | 31.08 | -0.71% | 2,428 |
| Aug 28, 2025 | 31.18 | 31.68 | 31.15 | 31.30 | 31.30 | 0.29% | 10,420 |
| Aug 27, 2025 | 31.00 | 31.21 | 30.99 | 31.21 | 31.21 | -0.35% | 4,081 |
| Aug 26, 2025 | 31.36 | 31.39 | 31.17 | 31.32 | 31.32 | -0.29% | 19,708 |
| Aug 25, 2025 | 31.96 | 31.96 | 31.39 | 31.41 | 31.41 | -1.78% | 22,113 |
| Aug 22, 2025 | 31.68 | 32.04 | 31.59 | 31.98 | 31.98 | 1.52% | 11,559 |
| Aug 21, 2025 | 31.57 | 31.60 | 31.41 | 31.50 | 31.50 | -0.78% | 19,905 |
| Aug 20, 2025 | 31.70 | 31.77 | 31.61 | 31.75 | 31.75 | 0.82% | 10,283 |
| Aug 19, 2025 | 31.80 | 31.84 | 31.49 | 31.49 | 31.49 | -0.03% | 48,545 |
| Aug 18, 2025 | 31.85 | 31.85 | 31.39 | 31.50 | 31.50 | -0.78% | 8,852 |
| Aug 15, 2025 | 31.73 | 31.81 | 31.65 | 31.75 | 31.75 | 0.58% | 9,308 |
| Aug 14, 2025 | 31.42 | 31.57 | 31.41 | 31.57 | 31.57 | 0.79% | 26,787 |
| Aug 13, 2025 | 31.39 | 31.47 | 31.31 | 31.32 | 31.32 | 0.48% | 3,946 |
| Aug 12, 2025 | 30.82 | 31.18 | 30.82 | 31.17 | 31.17 | 0.94% | 11,006 |
| Aug 11, 2025 | 30.84 | 30.91 | 30.76 | 30.88 | 30.88 | -0.69% | 12,564 |
| 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 |