Skip to main content
Franklin FTSE Eurozone ETF (FLEU)
NYSEARCA: FLEU · Real-Time Price · USD
26.79
-0.19 (-0.70%)
Feb 21, 2025, 3:57 PM EST - Market closed

FLEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.9726.9726.7726.7926.79-0.70%4,169
Feb 20, 202527.0627.0626.9226.9826.980.54%2,996
Feb 19, 202526.8526.8926.7526.8326.83-1.44%2,196
Feb 18, 202527.2127.3027.2027.2327.230.54%1,822
Feb 14, 202527.1827.2527.0827.0827.080.62%5,703
Feb 13, 202526.7026.9726.7026.9126.911.12%9,571
Feb 12, 202526.2326.6426.2326.6226.621.09%4,185
Feb 11, 202526.1026.3326.1026.3326.331.19%1,936
Feb 10, 202525.9126.0525.9126.0226.020.68%1,585
Feb 7, 202526.1126.2025.8425.8425.84-1.06%12,896
Feb 6, 202525.9826.1325.9826.1226.120.82%5,235
Feb 5, 202525.8225.9525.8225.9125.910.87%2,830
Feb 4, 202525.7125.7625.6525.6925.691.29%3,923
Feb 3, 202525.1425.5325.1425.3625.36-1.46%2,312
Jan 31, 202525.9125.9825.7425.7425.74-0.83%5,316
Jan 30, 202525.9525.9525.9525.9525.950.91%289
Jan 29, 202525.6625.7625.6625.7225.720.24%1,548
Jan 28, 202525.6425.6525.5225.6525.65-0.15%3,013
Jan 27, 202525.6825.6925.6825.6925.69-0.23%550
Jan 24, 202525.7525.8325.7425.7525.750.41%3,814
Jan 23, 202525.4925.7125.4425.6525.650.85%1,845
Jan 22, 202525.4925.5925.3425.4325.43-0.02%8,486
Jan 21, 202525.2025.4425.2025.4425.441.94%1,530
Jan 17, 202524.9724.9724.9124.9524.950.67%987
Jan 16, 202524.7624.8124.7024.7824.781.06%28,384
Jan 15, 202524.6224.6424.5124.5224.521.23%5,958
Jan 14, 202523.9924.2423.9924.2224.220.96%3,118
Jan 13, 202523.8224.0123.8223.9923.99-0.51%1,681
Jan 10, 202524.2224.2324.1224.1224.12-0.99%2,406
Jan 8, 202524.2424.3624.2424.3624.36-0.41%2,526
Jan 7, 202524.4624.4624.4624.4624.460.29%2,156
Jan 6, 202524.2424.4924.2424.3924.392.32%5,378
Jan 3, 202523.9223.9223.8023.8423.840.04%4,842
Jan 2, 202523.8923.9723.7223.8323.83-0.92%11,925
Dec 31, 202424.9524.9524.0424.0524.050.10%845
Dec 30, 202423.9424.0923.8824.0324.03-0.68%9,063
Dec 27, 202424.2024.2624.0024.1924.19-0.31%4,926
Dec 26, 202424.3024.3024.2524.2724.270.53%1,176
Dec 24, 202424.0124.1624.0124.1424.140.34%2,177
Dec 23, 202423.9424.0823.8624.0624.060.09%1,883
Dec 20, 202423.7824.1723.7524.0324.03-0.95%2,156
Dec 19, 202424.3724.3724.2724.2723.96-0.07%781
Dec 18, 202424.9224.9224.2824.2823.97-2.36%1,365
Dec 17, 202424.9724.9724.8724.8724.55-0.48%925
Dec 16, 202424.9124.9924.8424.9924.67-0.28%5,883
Dec 13, 202425.0825.0825.0125.0624.740.37%3,050
Dec 12, 202425.0325.1124.9324.9724.65-0.57%2,500
Dec 11, 202425.0925.1624.9525.1124.790.12%3,334
Dec 10, 202425.1125.1124.9425.0824.76-0.65%2,503
Dec 9, 202425.4325.4625.2525.2524.920.02%1,354
Dec 6, 202425.3525.3925.1725.2424.920.19%4,601
Dec 5, 202425.1825.2725.1725.1924.871.38%2,070
Dec 4, 202424.8524.8524.8524.8524.540.64%399
Dec 3, 202424.7424.7424.5724.6924.380.40%2,165
Dec 2, 202424.5024.6024.3624.6024.280.26%5,483
Nov 29, 202424.3324.5324.3324.5324.221.20%6,370
Nov 27, 202424.2424.2824.2124.2423.930.41%1,299
Nov 26, 202424.2624.2624.1024.1423.83-0.76%1,403
Nov 25, 202424.4524.4524.3324.3324.020.75%3,144
Nov 22, 202424.1124.1524.1124.1523.84-709
Nov 21, 202424.1124.1824.1124.1523.84-0.33%3,907
Nov 20, 202424.2024.2324.1024.2223.92-0.53%5,601
Nov 19, 202424.3424.3524.2524.3524.05-0.33%923
Nov 18, 202424.5024.5124.4124.4424.120.56%4,508
Nov 15, 202424.5024.5024.2824.3023.99-0.39%4,032
Nov 14, 202424.6524.6524.4024.4024.090.74%1,622
Nov 13, 202424.2424.2424.1824.2223.91-0.69%3,988
Nov 12, 202424.6924.6924.3524.3924.08-2.26%711
Nov 11, 202425.0525.0524.9524.9524.630.08%4,533
Nov 8, 202425.0625.3424.8724.9324.61-1.36%13,102
Nov 7, 202425.1625.3625.1625.2724.951.60%2,730
Nov 6, 202425.0028.2024.1024.8824.56-3.00%29,408
Nov 5, 202426.7526.7525.5225.6525.320.95%4,375
Nov 4, 202425.4325.4725.3625.4025.080.27%4,797
Nov 1, 202425.4525.4725.3025.3325.010.24%3,278
Oct 31, 202425.2525.3125.2525.2724.95-0.62%3,230
Oct 30, 202425.3025.5425.3025.4325.11-0.86%2,081
Oct 29, 202425.6525.7025.5725.6525.32-0.62%5,061
Oct 28, 202425.6525.8825.6525.8125.481.08%2,084
Oct 25, 202425.7225.7225.4925.5425.21-0.38%1,045
Oct 24, 202425.6325.6325.6325.6325.310.66%433
Oct 23, 202425.5825.6525.4425.4725.14-0.87%1,104
Oct 22, 202425.7125.7125.6025.6925.36-0.33%605
Oct 21, 202425.8725.8725.7625.7825.45-1.18%599
Oct 18, 202426.0026.0825.9926.0825.751.04%1,584
Oct 17, 202425.7525.8225.7525.8225.490.12%921
Oct 16, 202425.8625.8625.7725.7925.46-0.10%559
Oct 15, 202426.2526.2525.8025.8125.48-2.09%9,355
Oct 14, 202426.2926.3726.2926.3626.030.52%841
Oct 11, 202426.2726.4126.2026.2225.890.73%3,071
Oct 10, 202426.0426.0426.0426.0425.70-0.50%100
Oct 9, 202426.1026.1726.1026.1725.830.33%346
Oct 8, 202426.1026.1126.0126.0825.750.13%1,796
Oct 7, 202426.0526.0526.0526.0525.72-0.51%299
Oct 4, 202426.0926.2126.0926.1825.850.58%2,421
Oct 3, 202426.3426.3426.0326.0325.70-1.07%9,760
Oct 2, 202426.3126.3126.2026.3125.98-0.34%4,669
Oct 1, 202426.6126.6126.3426.4026.06-1.32%2,386
Sep 30, 202426.7126.8026.7126.7526.41-1.35%3,214
Sep 27, 202427.1827.2427.0327.1226.770.27%4,499