Franklin FTSE Eurozone ETF (FLEU)

FLEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	34.86	34.93	34.75	34.85	34.85	-0.60%	10,368
May 8, 2026	35.01	35.09	34.48	35.06	35.06	0.93%	5,580
May 7, 2026	35.32	35.32	34.74	34.74	34.74	-2.23%	3,518
May 6, 2026	35.33	35.53	35.33	35.53	35.53	0.74%	4,101
May 5, 2026	34.19	35.27	34.13	35.27	35.27	4.66%	12,707
May 4, 2026	34.05	34.12	33.54	33.70	33.70	-2.24%	30,716
May 1, 2026	34.55	34.77	34.47	34.47	34.47	0.02%	4,277
Apr 30, 2026	34.03	34.51	34.03	34.46	34.46	2.26%	3,464
Apr 29, 2026	33.70	33.93	33.70	33.70	33.70	-0.89%	9,700
Apr 28, 2026	33.98	34.09	33.95	34.00	34.00	-0.73%	4,112
Apr 27, 2026	34.40	34.40	34.16	34.25	34.25	-0.37%	29,795
Apr 24, 2026	34.19	34.46	34.19	34.38	34.38	0.98%	2,413
Apr 23, 2026	34.30	34.37	33.82	34.04	34.04	-0.98%	5,279
Apr 22, 2026	34.64	34.64	34.31	34.38	34.38	-	8,590
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

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.