Franklin FTSE Eurozone ETF (FLEU)
NYSEARCA: FLEU · Real-Time Price · USD
31.58
+0.04 (0.13%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FLEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 30.44 | 30.65 | 30.43 | 30.58 | 30.58 | 0.92% | 17,182 |
| Aug 5, 2025 | 30.38 | 30.38 | 30.18 | 30.30 | 30.30 | 0.13% | 5,337 |
| Aug 4, 2025 | 30.31 | 30.32 | 30.12 | 30.26 | 30.26 | 1.31% | 10,863 |
| Aug 1, 2025 | 29.99 | 29.99 | 29.58 | 29.87 | 29.87 | -0.60% | 17,133 |
| Jul 31, 2025 | 30.34 | 30.34 | 30.05 | 30.05 | 30.05 | -1.60% | 33,620 |
| Jul 30, 2025 | 30.60 | 30.76 | 30.45 | 30.54 | 30.54 | -0.68% | 46,939 |
| Jul 29, 2025 | 30.90 | 30.99 | 30.71 | 30.75 | 30.75 | 0.10% | 11,903 |
| Jul 28, 2025 | 31.65 | 31.65 | 30.65 | 30.72 | 30.72 | -1.83% | 26,521 |
| Jul 25, 2025 | 31.09 | 31.30 | 31.05 | 31.29 | 31.29 | 0.05% | 15,040 |
| Jul 24, 2025 | 31.33 | 31.39 | 31.25 | 31.28 | 31.28 | -0.71% | 11,899 |
| Jul 23, 2025 | 31.12 | 31.57 | 31.08 | 31.50 | 31.50 | 1.84% | 15,840 |
| Jul 22, 2025 | 30.82 | 31.00 | 30.70 | 30.93 | 30.93 | 0.39% | 20,851 |
| Jul 21, 2025 | 30.83 | 30.97 | 30.71 | 30.81 | 30.81 | 0.49% | 14,237 |
| Jul 18, 2025 | 30.92 | 30.92 | 30.65 | 30.66 | 30.66 | -0.25% | 6,825 |
| Jul 17, 2025 | 30.75 | 30.82 | 30.57 | 30.74 | 30.74 | 0.08% | 10,816 |
| Jul 16, 2025 | 30.69 | 30.77 | 30.41 | 30.71 | 30.71 | 0.16% | 17,504 |
| Jul 15, 2025 | 31.07 | 31.07 | 30.60 | 30.67 | 30.67 | -1.05% | 23,131 |
| Jul 14, 2025 | 30.91 | 31.07 | 30.80 | 30.99 | 30.99 | -0.24% | 11,910 |
| Jul 11, 2025 | 31.08 | 31.11 | 30.90 | 31.06 | 31.06 | -0.82% | 14,127 |
| Jul 10, 2025 | 31.46 | 31.46 | 31.25 | 31.32 | 31.32 | -0.50% | 12,331 |
| Jul 9, 2025 | 31.46 | 31.52 | 31.23 | 31.48 | 31.48 | 1.13% | 64,341 |
| Jul 8, 2025 | 30.94 | 31.13 | 30.88 | 31.13 | 31.13 | 0.89% | 17,461 |
| Jul 7, 2025 | 30.91 | 30.95 | 30.81 | 30.85 | 30.85 | -0.36% | 11,468 |
| Jul 3, 2025 | 31.02 | 31.06 | 30.90 | 30.96 | 30.96 | -0.09% | 18,956 |