Franklin FTSE Eurozone ETF (FLEU)

FLEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	33.89	33.91	33.84	33.90	-	-0.12%	10,242
Jan 6, 2026	33.90	33.99	33.87	33.94	33.94	0.09%	13,104
Jan 5, 2026	33.60	33.92	33.60	33.91	33.91	1.00%	9,997
Jan 2, 2026	33.54	33.92	33.48	33.57	33.57	0.96%	5,928
Dec 31, 2025	33.36	33.36	33.19	33.26	33.25	-0.28%	10,779
Dec 30, 2025	33.31	33.45	33.30	33.35	33.35	0.66%	11,430
Dec 29, 2025	33.17	33.21	33.11	33.13	33.13	-0.45%	11,332
Dec 26, 2025	33.27	33.31	33.13	33.28	33.28	0.40%	13,295
Dec 24, 2025	33.25	33.25	33.12	33.15	33.15	0.14%	12,262
Dec 23, 2025	33.05	33.16	33.05	33.10	33.10	0.41%	5,657
Dec 22, 2025	33.01	33.05	32.97	32.97	32.97	0.14%	3,387
Dec 19, 2025	32.98	33.07	32.91	32.92	32.92	-0.75%	8,157
Dec 18, 2025	33.18	33.30	33.14	33.17	32.79	0.82%	5,033
Dec 17, 2025	33.10	33.13	32.90	32.90	32.52	-0.72%	6,134
Dec 16, 2025	33.29	33.29	33.09	33.14	32.76	-0.63%	10,373
Dec 15, 2025	33.38	33.38	33.22	33.35	32.96	0.70%	7,626
Dec 12, 2025	33.30	33.30	33.02	33.12	32.73	-0.61%	9,759
Dec 11, 2025	33.35	33.36	33.25	33.32	32.94	0.85%	3,208
Dec 10, 2025	32.66	33.06	32.66	33.04	32.66	1.10%	2,418
Dec 9, 2025	32.70	32.70	32.68	32.68	32.30	-0.27%	4,911
Dec 8, 2025	32.88	32.88	32.68	32.77	32.39	0.05%	11,227
Dec 5, 2025	32.83	33.00	32.75	32.76	32.38	-0.05%	6,454
Dec 4, 2025	32.84	32.85	32.70	32.77	32.39	0.05%	4,094
Dec 3, 2025	32.67	32.76	32.62	32.75	32.37	0.51%	6,423
Dec 2, 2025	32.49	32.59	32.46	32.59	32.21	0.61%	2,486
Dec 1, 2025	32.39	32.50	32.36	32.39	32.01	-0.23%	5,565
Nov 28, 2025	32.40	32.46	32.36	32.46	32.09	0.47%	559
Nov 26, 2025	32.13	32.31	32.13	32.31	31.94	1.06%	5,650
Nov 25, 2025	31.78	32.05	31.76	31.97	31.60	1.59%	4,662
Nov 24, 2025	31.49	31.63	31.36	31.47	31.11	0.02%	4,210
Nov 21, 2025	31.39	31.47	31.19	31.47	31.10	1.10%	16,748
Nov 20, 2025	31.83	31.83	31.12	31.12	30.76	-1.38%	5,884
Nov 19, 2025	31.70	31.77	31.38	31.56	31.19	-0.20%	5,927
Nov 18, 2025	31.72	31.72	31.54	31.62	31.26	-1.30%	4,333
Nov 17, 2025	32.27	32.30	31.98	32.04	31.67	-1.60%	9,620
Nov 14, 2025	32.43	32.64	32.43	32.56	32.19	-0.86%	51,360
Nov 13, 2025	33.09	33.09	32.82	32.84	32.46	-0.64%	7,412
Nov 12, 2025	32.95	33.09	32.90	33.05	32.67	0.90%	9,002
Nov 11, 2025	32.56	32.78	32.56	32.76	32.38	1.08%	9,935
Nov 10, 2025	32.33	32.41	32.17	32.41	32.04	1.22%	6,463
Nov 7, 2025	31.83	32.08	31.83	32.02	31.65	0.17%	13,232
Nov 6, 2025	32.05	32.06	31.97	31.97	31.60	-0.45%	1,647
Nov 5, 2025	31.90	32.18	31.90	32.11	31.74	0.61%	13,192
Nov 4, 2025	31.95	31.99	31.84	31.92	31.55	-0.85%	7,212
Nov 3, 2025	32.27	32.31	32.17	32.19	31.82	0.01%	7,831
Oct 31, 2025	32.33	32.33	32.10	32.19	31.81	-0.62%	9,046
Oct 30, 2025	32.38	32.47	32.33	32.39	32.01	-0.46%	4,055
Oct 29, 2025	32.73	32.76	32.45	32.54	32.16	-0.64%	6,135
Oct 28, 2025	32.72	33.36	32.68	32.75	32.37	0.25%	10,970
Oct 27, 2025	32.61	32.74	32.61	32.67	32.29	0.66%	4,112

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.