Franklin FTSE Eurozone ETF (FLEU)

FLEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	34.90	34.94	34.38	34.38	34.38	-2.01%	7,589
Apr 20, 2026	34.98	35.09	34.97	35.09	35.09	-0.48%	3,798
Apr 17, 2026	35.37	35.55	35.22	35.26	35.26	1.61%	7,594
Apr 16, 2026	34.84	34.84	34.70	34.70	34.70	-0.37%	2,246
Apr 15, 2026	34.87	34.87	34.73	34.83	34.83	-0.50%	3,389
Apr 14, 2026	34.93	35.01	34.92	35.01	35.01	1.13%	3,441
Apr 13, 2026	34.01	34.62	33.96	34.61	34.61	0.57%	12,431
Apr 10, 2026	34.56	34.60	34.23	34.42	34.42	0.20%	6,434
Apr 9, 2026	33.98	34.49	33.79	34.35	34.35	0.50%	3,385
Apr 8, 2026	34.36	34.38	34.04	34.18	34.18	4.11%	7,146
Apr 7, 2026	32.55	32.83	32.33	32.83	32.83	-0.04%	4,867
Apr 6, 2026	32.56	32.92	32.56	32.84	32.84	0.70%	4,177
Apr 2, 2026	31.94	32.63	31.91	32.62	32.62	-0.69%	16,325
Apr 1, 2026	32.61	33.04	32.61	32.84	32.84	1.62%	12,226
Mar 31, 2026	31.81	32.32	31.73	32.32	32.32	3.62%	18,234
Mar 30, 2026	31.42	31.42	31.00	31.19	31.19	0.39%	5,293
Mar 27, 2026	31.34	31.45	31.07	31.07	31.07	-1.68%	21,121
Mar 26, 2026	31.78	31.95	31.60	31.60	31.60	-1.78%	5,913
Mar 25, 2026	32.37	32.37	32.12	32.17	32.17	1.01%	4,569
Mar 24, 2026	31.48	31.91	31.44	31.85	31.85	-0.47%	6,590
Mar 23, 2026	31.80	32.38	31.76	32.00	32.00	2.93%	12,464
Mar 20, 2026	31.42	31.45	30.97	31.09	31.09	-3.57%	9,942
Mar 19, 2026	31.63	32.36	31.56	32.24	32.24	0.05%	13,280
Mar 18, 2026	32.64	32.64	32.22	32.23	32.22	-1.77%	2,403
Mar 17, 2026	32.99	33.03	32.62	32.81	32.81	0.42%	4,960
Mar 16, 2026	32.39	32.70	32.38	32.67	32.67	2.08%	22,299
Mar 13, 2026	32.67	32.69	32.00	32.00	32.00	-1.51%	31,806
Mar 12, 2026	32.73	32.76	32.33	32.49	32.49	-1.99%	14,018
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

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.