Franklin FTSE Eurozone ETF (FLEU)

FLEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	35.28	35.57	35.22	35.47	35.47	-0.09%	2,972
May 29, 2026	35.66	35.66	35.46	35.50	35.50	-0.01%	6,680
May 28, 2026	35.35	35.61	35.35	35.51	35.51	-0.14%	2,037
May 27, 2026	35.68	35.70	35.48	35.55	35.55	-0.11%	7,160
May 26, 2026	35.74	35.74	35.49	35.60	35.60	1.42%	5,917
May 22, 2026	35.13	35.32	35.06	35.10	35.10	-0.30%	4,165
May 21, 2026	34.71	35.20	34.67	35.20	35.20	0.51%	2,976
May 20, 2026	34.45	35.05	34.41	35.03	35.02	2.63%	9,774
May 19, 2026	34.21	34.32	34.12	34.13	34.13	-0.49%	8,416
May 18, 2026	34.31	34.48	34.22	34.30	34.30	0.83%	12,645
May 15, 2026	34.15	34.15	34.00	34.01	34.01	-2.01%	4,856
May 14, 2026	34.76	34.86	34.68	34.71	34.71	-0.05%	3,189
May 13, 2026	34.27	34.73	34.27	34.73	34.73	0.73%	1,626
May 12, 2026	34.51	34.51	34.22	34.48	34.47	-1.07%	8,575
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	2.25%	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	-0.72%	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	1.60%	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%	22,846
Mar 30, 2026	31.42	31.42	31.00	31.19	31.19	0.38%	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

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.