Franklin FTSE Eurozone ETF (FLEU)
NYSEARCA: FLEU · Real-Time Price · USD
27.77
+0.07 (0.27%)
Mar 27, 2025, 4:00 PM EST - Market closed
FLEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.74 | 27.75 | 27.52 | 27.60 | 27.60 | -0.59% | 5,532 |
| Mar 27, 2025 | 27.69 | 27.86 | 27.61 | 27.77 | 27.77 | 0.27% | 6,992 |
| Mar 26, 2025 | 28.02 | 28.02 | 27.69 | 27.69 | 27.69 | -1.82% | 4,225 |
| Mar 25, 2025 | 28.29 | 28.29 | 28.09 | 28.21 | 28.21 | 0.66% | 4,132 |
| Mar 24, 2025 | 28.00 | 28.03 | 27.90 | 28.02 | 28.02 | 0.03% | 12,840 |
| Mar 21, 2025 | 28.05 | 28.12 | 27.84 | 28.01 | 28.01 | -0.84% | 10,224 |
| Mar 20, 2025 | 28.12 | 28.40 | 28.10 | 28.25 | 28.25 | -2.05% | 19,911 |
| Mar 19, 2025 | 28.95 | 28.95 | 28.55 | 28.84 | 28.84 | 0.63% | 20,642 |
| Mar 18, 2025 | 28.65 | 28.78 | 28.55 | 28.66 | 28.66 | 0.46% | 22,789 |
| Mar 17, 2025 | 28.26 | 28.60 | 28.20 | 28.53 | 28.53 | 0.93% | 37,926 |
| Mar 14, 2025 | 28.05 | 28.27 | 28.05 | 28.27 | 28.27 | 2.42% | 6,672 |
| Mar 13, 2025 | 27.68 | 27.74 | 27.58 | 27.60 | 27.60 | -0.87% | 26,882 |
| Mar 12, 2025 | 27.79 | 27.98 | 27.77 | 27.84 | 27.84 | 0.14% | 2,400 |
| Mar 11, 2025 | 27.77 | 27.95 | 27.57 | 27.80 | 27.80 | 0.15% | 15,183 |
| Mar 10, 2025 | 28.04 | 28.04 | 27.59 | 27.76 | 27.76 | -2.28% | 30,948 |
| Mar 7, 2025 | 28.24 | 28.48 | 28.17 | 28.41 | 28.41 | 0.93% | 5,701 |
| Mar 6, 2025 | 28.47 | 28.47 | 28.15 | 28.15 | 28.15 | -0.82% | 30,393 |
| Mar 5, 2025 | 27.96 | 28.38 | 27.96 | 28.38 | 28.38 | 3.16% | 14,628 |
| Mar 4, 2025 | 26.93 | 27.68 | 26.77 | 27.51 | 27.51 | 1.04% | 21,389 |
| Mar 3, 2025 | 27.50 | 27.55 | 27.20 | 27.23 | 27.23 | 1.68% | 4,698 |
| Feb 28, 2025 | 26.76 | 26.78 | 26.76 | 26.78 | 26.78 | 0.25% | 405 |
| Feb 27, 2025 | 26.97 | 27.00 | 26.71 | 26.71 | 26.71 | -1.79% | 4,628 |
| Feb 26, 2025 | 27.24 | 27.48 | 27.20 | 27.20 | 27.20 | 0.24% | 939 |
| Feb 25, 2025 | 27.02 | 27.16 | 26.96 | 27.14 | 27.14 | 1.19% | 8,848 |
| Feb 24, 2025 | 27.00 | 27.02 | 26.82 | 26.82 | 26.82 | 0.09% | 5,826 |
| Feb 21, 2025 | 26.97 | 26.97 | 26.77 | 26.79 | 26.79 | -0.70% | 4,169 |
| Feb 20, 2025 | 27.06 | 27.06 | 26.92 | 26.98 | 26.98 | 0.54% | 2,996 |
| Feb 19, 2025 | 26.85 | 26.89 | 26.75 | 26.83 | 26.83 | -1.44% | 2,196 |
| Feb 18, 2025 | 27.21 | 27.30 | 27.20 | 27.23 | 27.23 | 0.54% | 1,822 |
| Feb 14, 2025 | 27.18 | 27.25 | 27.08 | 27.08 | 27.08 | 0.62% | 5,703 |
| Feb 13, 2025 | 26.70 | 26.97 | 26.70 | 26.91 | 26.91 | 1.12% | 9,571 |
| Feb 12, 2025 | 26.23 | 26.64 | 26.23 | 26.62 | 26.62 | 1.09% | 4,185 |
| Feb 11, 2025 | 26.10 | 26.33 | 26.10 | 26.33 | 26.33 | 1.19% | 1,936 |
| Feb 10, 2025 | 25.91 | 26.05 | 25.91 | 26.02 | 26.02 | 0.68% | 1,585 |
| Feb 7, 2025 | 26.11 | 26.20 | 25.84 | 25.84 | 25.84 | -1.06% | 12,896 |
| Feb 6, 2025 | 25.98 | 26.13 | 25.98 | 26.12 | 26.12 | 0.82% | 5,235 |
| Feb 5, 2025 | 25.82 | 25.95 | 25.82 | 25.91 | 25.91 | 0.87% | 2,830 |
| Feb 4, 2025 | 25.71 | 25.76 | 25.65 | 25.69 | 25.69 | 1.29% | 3,923 |
| Feb 3, 2025 | 25.14 | 25.53 | 25.14 | 25.36 | 25.36 | -1.46% | 2,312 |
| Jan 31, 2025 | 25.91 | 25.98 | 25.74 | 25.74 | 25.74 | -0.83% | 5,316 |
| Jan 30, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.91% | 289 |
| Jan 29, 2025 | 25.66 | 25.76 | 25.66 | 25.72 | 25.72 | 0.24% | 1,548 |
| Jan 28, 2025 | 25.64 | 25.65 | 25.52 | 25.65 | 25.65 | -0.15% | 3,013 |
| Jan 27, 2025 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | -0.23% | 550 |
| Jan 24, 2025 | 25.75 | 25.83 | 25.74 | 25.75 | 25.75 | 0.41% | 3,814 |
| Jan 23, 2025 | 25.49 | 25.71 | 25.44 | 25.65 | 25.65 | 0.85% | 1,845 |
| Jan 22, 2025 | 25.49 | 25.59 | 25.34 | 25.43 | 25.43 | -0.02% | 8,486 |
| Jan 21, 2025 | 25.20 | 25.44 | 25.20 | 25.44 | 25.44 | 1.94% | 1,530 |
| Jan 17, 2025 | 24.97 | 24.97 | 24.91 | 24.95 | 24.95 | 0.67% | 987 |
| Jan 16, 2025 | 24.76 | 24.81 | 24.70 | 24.78 | 24.78 | 1.06% | 28,384 |