Franklin FTSE Eurozone ETF (FLEU)

FLEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.02	33.16	32.97	33.15	33.15	0.21%	5,144
Mar 10, 2026	33.36	33.67	33.08	33.08	33.08	-	10,115
Mar 9, 2026	32.12	33.19	32.06	33.08	33.08	0.73%	26,553
Mar 6, 2026	32.35	32.84	32.29	32.84	32.84	-1.24%	14,109
Mar 5, 2026	33.38	33.38	32.86	33.25	33.25	-1.74%	11,882
Mar 4, 2026	33.77	33.90	33.63	33.84	33.84	1.38%	12,214
Mar 3, 2026	33.25	33.63	32.24	33.38	33.38	-3.72%	51,997
Mar 2, 2026	34.64	34.88	34.45	34.67	34.67	-2.53%	16,045
Feb 27, 2026	35.92	35.92	35.50	35.57	35.57	-0.81%	14,998
Feb 26, 2026	35.96	35.96	35.63	35.86	35.86	-0.05%	6,908
Feb 25, 2026	35.82	35.96	35.70	35.88	35.88	0.90%	15,237
Feb 24, 2026	35.40	35.56	35.36	35.56	35.56	0.36%	12,761
Feb 23, 2026	35.59	35.66	35.35	35.43	35.43	-0.47%	6,310
Feb 20, 2026	35.22	35.60	35.16	35.60	35.60	1.28%	14,146
Feb 19, 2026	34.94	35.15	34.76	35.15	35.15	-0.50%	8,065
Feb 18, 2026	35.75	35.75	35.27	35.33	35.33	0.41%	28,202
Feb 17, 2026	34.87	35.20	34.78	35.18	35.18	0.74%	25,828
Feb 13, 2026	34.89	35.00	34.69	34.92	34.92	-0.22%	20,868
Feb 12, 2026	35.48	35.48	35.00	35.00	35.00	-1.38%	7,318
Feb 11, 2026	35.34	35.52	35.20	35.49	35.49	0.16%	19,597
Feb 10, 2026	35.46	35.78	35.34	35.43	35.43	-0.17%	12,909
Feb 9, 2026	35.17	35.52	35.16	35.49	35.49	1.63%	11,828
Feb 6, 2026	34.63	34.97	34.63	34.93	34.93	1.79%	10,080
Feb 5, 2026	34.54	34.57	34.25	34.31	34.31	-1.23%	18,521
Feb 4, 2026	34.95	35.04	34.60	34.74	34.74	-0.02%	30,444
Feb 3, 2026	34.69	34.82	34.52	34.75	34.75	-0.38%	12,581
Feb 2, 2026	34.72	34.91	34.72	34.88	34.88	0.98%	15,552
Jan 30, 2026	34.75	34.86	34.49	34.54	34.54	-0.86%	13,143
Jan 29, 2026	34.96	34.96	34.45	34.84	34.84	0.10%	7,163
Jan 28, 2026	34.93	34.93	34.72	34.81	34.81	-1.28%	9,494
Jan 27, 2026	34.96	35.26	34.96	35.26	35.26	1.58%	25,179
Jan 26, 2026	34.58	34.71	34.58	34.71	34.71	0.97%	15,852
Jan 23, 2026	34.09	34.43	34.08	34.38	34.38	0.52%	11,567
Jan 22, 2026	34.15	34.50	34.15	34.20	34.20	0.71%	8,172
Jan 21, 2026	33.67	34.01	33.42	33.96	33.96	1.10%	31,587
Jan 20, 2026	33.61	33.90	33.57	33.59	33.59	-1.76%	16,136
Jan 16, 2026	34.16	34.24	34.00	34.19	34.19	0.21%	36,594
Jan 15, 2026	34.25	34.30	34.12	34.12	34.12	-0.20%	11,439
Jan 14, 2026	34.28	34.49	34.15	34.19	34.19	-0.06%	13,610
Jan 13, 2026	34.30	34.31	34.14	34.21	34.21	-0.26%	12,703
Jan 12, 2026	34.34	34.34	34.24	34.30	34.30	0.65%	22,944
Jan 9, 2026	33.97	34.14	33.94	34.08	34.08	0.78%	3,388
Jan 8, 2026	33.74	33.82	33.71	33.82	33.82	-0.11%	6,023
Jan 7, 2026	33.89	33.94	33.84	33.85	33.85	-0.26%	14,662
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

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.