Franklin FTSE Germany ETF (FLGR)
NYSEARCA: FLGR · Real-Time Price · USD
32.69
+0.01 (0.02%)
At close: Sep 15, 2025, 4:00 PM EDT
32.69
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
FLGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 32.59 | 32.76 | 32.59 | 32.69 | 32.69 | 0.02% | 7,703 |
| Sep 12, 2025 | 32.65 | 32.72 | 32.60 | 32.68 | 32.68 | -0.06% | 5,342 |
| Sep 11, 2025 | 32.48 | 32.76 | 32.48 | 32.70 | 32.70 | 0.79% | 8,754 |
| Sep 10, 2025 | 32.72 | 32.72 | 32.44 | 32.45 | 32.45 | -1.07% | 100,206 |
| Sep 9, 2025 | 32.77 | 32.80 | 32.69 | 32.80 | 32.80 | -0.49% | 4,666 |
| Sep 8, 2025 | 32.84 | 32.98 | 32.84 | 32.96 | 32.96 | 1.01% | 3,459 |
| Sep 5, 2025 | 32.76 | 32.80 | 32.58 | 32.63 | 32.63 | -0.05% | 2,953 |
| Sep 4, 2025 | 32.49 | 32.65 | 32.49 | 32.65 | 32.65 | 0.82% | 4,314 |
| Sep 3, 2025 | 32.29 | 32.46 | 32.29 | 32.38 | 32.38 | -0.08% | 5,908 |
| Sep 2, 2025 | 32.31 | 32.51 | 32.29 | 32.41 | 32.41 | -2.07% | 8,814 |
| Aug 29, 2025 | 33.14 | 33.14 | 33.01 | 33.09 | 33.09 | -0.35% | 4,649 |
| Aug 28, 2025 | 33.19 | 33.28 | 33.19 | 33.21 | 33.21 | 0.31% | 1,196 |
| Aug 27, 2025 | 33.01 | 33.11 | 32.92 | 33.11 | 33.11 | -0.66% | 23,269 |
| Aug 26, 2025 | 33.35 | 33.49 | 33.25 | 33.33 | 33.33 | -0.04% | 4,830 |
| Aug 25, 2025 | 33.65 | 33.65 | 33.33 | 33.34 | 33.34 | -1.10% | 12,943 |
| Aug 22, 2025 | 33.35 | 33.78 | 33.33 | 33.71 | 33.71 | 1.08% | 10,275 |
| Aug 21, 2025 | 33.38 | 33.38 | 33.28 | 33.35 | 33.35 | -0.47% | 2,059 |
| Aug 20, 2025 | 33.40 | 33.51 | 33.40 | 33.51 | 33.51 | 0.01% | 1,952 |
| Aug 19, 2025 | 33.78 | 33.78 | 33.51 | 33.51 | 33.51 | -0.22% | 2,745 |
| Aug 18, 2025 | 33.59 | 33.59 | 33.44 | 33.58 | 33.58 | -0.24% | 3,741 |
| Aug 15, 2025 | 33.67 | 33.70 | 33.57 | 33.66 | 33.66 | 0.18% | 5,222 |
| Aug 14, 2025 | 33.49 | 33.60 | 33.46 | 33.60 | 33.60 | 0.33% | 4,773 |
| Aug 13, 2025 | 33.48 | 33.54 | 33.42 | 33.49 | 33.49 | 0.67% | 9,188 |
| Aug 12, 2025 | 32.97 | 33.27 | 32.97 | 33.27 | 33.27 | 0.33% | 5,011 |
| Aug 11, 2025 | 33.23 | 33.23 | 33.03 | 33.16 | 33.16 | -0.88% | 8,443 |
| Aug 8, 2025 | 33.45 | 33.51 | 33.37 | 33.45 | 33.45 | 0.13% | 4,065 |
| Aug 7, 2025 | 33.55 | 33.55 | 33.32 | 33.41 | 33.41 | 1.08% | 3,332 |
| Aug 6, 2025 | 32.95 | 33.11 | 32.94 | 33.05 | 33.05 | 0.93% | 1,904 |
| Aug 5, 2025 | 32.84 | 32.84 | 32.62 | 32.75 | 32.75 | 0.40% | 5,952 |
| Aug 4, 2025 | 32.57 | 32.64 | 32.52 | 32.62 | 32.62 | 1.27% | 4,193 |
| Aug 1, 2025 | 32.20 | 32.25 | 32.04 | 32.21 | 32.21 | -0.82% | 11,012 |
| Jul 31, 2025 | 32.73 | 32.73 | 32.42 | 32.48 | 32.48 | -1.10% | 11,243 |
| Jul 30, 2025 | 32.93 | 33.06 | 32.75 | 32.84 | 32.84 | -0.79% | 6,353 |
| Jul 29, 2025 | 33.08 | 33.20 | 33.08 | 33.10 | 33.10 | 0.50% | 7,589 |
| Jul 28, 2025 | 33.42 | 33.42 | 32.88 | 32.93 | 32.93 | -2.85% | 10,933 |
| Jul 25, 2025 | 33.65 | 33.90 | 33.57 | 33.90 | 33.90 | 0.36% | 9,230 |
| Jul 24, 2025 | 33.79 | 33.96 | 33.78 | 33.78 | 33.78 | -1.07% | 5,633 |
| Jul 23, 2025 | 33.70 | 34.16 | 33.70 | 34.15 | 34.15 | 1.84% | 7,672 |
| Jul 22, 2025 | 33.42 | 33.57 | 33.31 | 33.53 | 33.53 | -0.26% | 107,360 |
| Jul 21, 2025 | 33.47 | 33.66 | 33.47 | 33.62 | 33.62 | 0.87% | 4,316 |
| Jul 18, 2025 | 33.62 | 33.62 | 33.26 | 33.33 | 33.33 | -0.46% | 8,965 |
| Jul 17, 2025 | 33.32 | 33.49 | 33.31 | 33.48 | 33.48 | 0.42% | 7,292 |
| Jul 16, 2025 | 33.31 | 33.34 | 33.15 | 33.34 | 33.34 | 0.53% | 6,188 |
| Jul 15, 2025 | 33.64 | 33.64 | 33.15 | 33.16 | 33.16 | -1.21% | 9,933 |
| Jul 14, 2025 | 33.45 | 33.62 | 33.33 | 33.57 | 33.57 | -0.28% | 22,860 |
| Jul 11, 2025 | 33.77 | 33.77 | 33.62 | 33.67 | 33.67 | -1.04% | 6,673 |
| Jul 10, 2025 | 34.22 | 34.22 | 33.96 | 34.02 | 34.02 | -0.76% | 7,193 |
| Jul 9, 2025 | 34.26 | 34.28 | 34.09 | 34.28 | 34.28 | 1.39% | 9,224 |
| Jul 8, 2025 | 33.64 | 33.81 | 33.62 | 33.81 | 33.81 | 1.11% | 14,405 |
| Jul 7, 2025 | 33.50 | 33.53 | 33.40 | 33.44 | 33.44 | 0.25% | 7,708 |