Franklin FTSE Germany ETF (FLGR)
NYSEARCA: FLGR · Real-Time Price · USD
32.12
+0.36 (1.13%)
May 5, 2025, 4:00 PM EDT - Market closed
FLGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 32.08 | 32.24 | 32.08 | 32.12 | 32.12 | 1.13% | 11,105 |
| May 2, 2025 | 31.73 | 31.97 | 31.73 | 31.76 | 31.76 | 1.79% | 8,667 |
| May 1, 2025 | 31.50 | 31.50 | 31.10 | 31.20 | 31.20 | -0.35% | 7,850 |
| Apr 30, 2025 | 31.06 | 31.31 | 30.93 | 31.31 | 31.31 | 0.10% | 56,819 |
| Apr 29, 2025 | 31.14 | 31.35 | 31.02 | 31.28 | 31.28 | 0.42% | 192,271 |
| Apr 28, 2025 | 31.08 | 31.22 | 30.95 | 31.15 | 31.15 | 0.61% | 16,393 |
| Apr 25, 2025 | 30.91 | 31.12 | 30.79 | 30.96 | 30.96 | 0.55% | 23,189 |
| Apr 24, 2025 | 30.48 | 30.84 | 30.48 | 30.79 | 30.79 | 1.68% | 11,059 |
| Apr 23, 2025 | 30.38 | 30.51 | 30.25 | 30.28 | 30.28 | 1.03% | 11,266 |
| Apr 22, 2025 | 29.59 | 30.02 | 29.55 | 29.97 | 29.97 | 3.03% | 38,437 |
| Apr 21, 2025 | 29.76 | 29.76 | 28.90 | 29.09 | 29.09 | -1.12% | 30,337 |
| Apr 17, 2025 | 29.46 | 29.61 | 29.37 | 29.42 | 29.42 | 0.17% | 12,477 |
| Apr 16, 2025 | 29.32 | 29.53 | 29.20 | 29.37 | 29.37 | 0.24% | 35,421 |
| Apr 15, 2025 | 29.22 | 29.39 | 29.17 | 29.30 | 29.30 | 0.86% | 15,318 |
| Apr 14, 2025 | 29.45 | 29.45 | 28.84 | 29.05 | 29.05 | 1.04% | 25,214 |
| Apr 11, 2025 | 28.08 | 28.78 | 28.08 | 28.75 | 28.75 | 2.20% | 15,660 |
| Apr 10, 2025 | 28.12 | 28.31 | 27.50 | 28.13 | 28.13 | -1.78% | 17,358 |
| Apr 9, 2025 | 26.50 | 28.64 | 26.21 | 28.64 | 28.64 | 9.48% | 24,602 |
| Apr 8, 2025 | 27.02 | 27.15 | 25.87 | 26.16 | 26.16 | -1.06% | 37,184 |
| Apr 7, 2025 | 26.24 | 27.27 | 26.08 | 26.44 | 26.44 | -2.28% | 22,818 |
| Apr 4, 2025 | 27.95 | 28.00 | 27.06 | 27.06 | 27.06 | -6.60% | 23,994 |
| Apr 3, 2025 | 29.42 | 29.44 | 28.91 | 28.97 | 28.97 | -1.68% | 14,723 |
| Apr 2, 2025 | 29.25 | 29.46 | 29.25 | 29.46 | 29.46 | 0.35% | 8,162 |
| Apr 1, 2025 | 29.38 | 29.48 | 29.20 | 29.36 | 29.36 | 0.31% | 17,618 |
| Mar 31, 2025 | 29.04 | 29.28 | 28.87 | 29.27 | 29.27 | -0.85% | 24,528 |
| Mar 28, 2025 | 29.56 | 29.62 | 29.38 | 29.52 | 29.52 | -0.34% | 15,818 |
| Mar 27, 2025 | 29.50 | 29.73 | 29.50 | 29.62 | 29.62 | 0.17% | 14,203 |
| Mar 26, 2025 | 30.00 | 30.06 | 29.53 | 29.57 | 29.57 | -2.37% | 21,677 |
| Mar 25, 2025 | 30.27 | 30.32 | 30.12 | 30.29 | 30.29 | 1.09% | 18,711 |
| Mar 24, 2025 | 30.14 | 30.14 | 29.86 | 29.96 | 29.96 | -0.33% | 46,007 |
| Mar 21, 2025 | 29.91 | 30.07 | 29.83 | 30.06 | 30.06 | -0.69% | 23,133 |
| Mar 20, 2025 | 30.20 | 30.34 | 30.04 | 30.27 | 30.27 | -1.63% | 23,953 |
| Mar 19, 2025 | 30.71 | 30.83 | 30.60 | 30.77 | 30.77 | -0.64% | 25,800 |
| Mar 18, 2025 | 30.96 | 31.00 | 30.81 | 30.97 | 30.97 | 0.76% | 23,930 |
| Mar 17, 2025 | 30.44 | 30.79 | 30.44 | 30.74 | 30.74 | 1.07% | 16,915 |
| Mar 14, 2025 | 30.29 | 30.44 | 30.22 | 30.41 | 30.41 | 2.73% | 18,959 |
| Mar 13, 2025 | 29.69 | 29.75 | 29.50 | 29.60 | 29.60 | -1.16% | 12,917 |
| Mar 12, 2025 | 30.03 | 30.04 | 29.85 | 29.95 | 29.95 | 0.60% | 16,858 |
| Mar 11, 2025 | 30.03 | 30.03 | 29.50 | 29.77 | 29.77 | 0.16% | 14,688 |
| Mar 10, 2025 | 30.04 | 30.04 | 29.56 | 29.73 | 29.73 | -2.75% | 39,159 |
| Mar 7, 2025 | 30.25 | 30.57 | 30.16 | 30.57 | 30.57 | 0.48% | 27,482 |
| Mar 6, 2025 | 30.47 | 30.89 | 30.34 | 30.42 | 30.42 | 0.10% | 57,180 |
| Mar 5, 2025 | 29.96 | 30.45 | 29.96 | 30.39 | 30.39 | 4.40% | 24,369 |
| Mar 4, 2025 | 28.66 | 29.23 | 28.37 | 29.11 | 29.11 | -0.09% | 5,206 |
| Mar 3, 2025 | 29.41 | 29.47 | 29.04 | 29.14 | 29.14 | 2.84% | 13,359 |
| Feb 28, 2025 | 28.33 | 28.49 | 28.08 | 28.33 | 28.33 | 0.12% | 3,623 |
| Feb 27, 2025 | 28.59 | 28.59 | 28.30 | 28.30 | 28.30 | -2.05% | 6,098 |
| Feb 26, 2025 | 28.95 | 29.12 | 28.89 | 28.89 | 28.89 | 0.28% | 3,008 |
| Feb 25, 2025 | 28.72 | 28.87 | 28.56 | 28.81 | 28.81 | 1.50% | 6,479 |
| Feb 24, 2025 | 28.54 | 28.55 | 28.38 | 28.38 | 28.38 | 0.63% | 10,933 |