Skip to main content
Franklin FTSE Germany ETF (FLGR)
NYSEARCA: FLGR · Real-Time Price · USD
28.20
-0.25 (-0.89%)
Feb 21, 2025, 3:23 PM EST - Market closed

FLGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.3728.3728.2128.2128.21-0.89%2,270
Feb 20, 202528.4628.4628.3228.4628.460.30%2,917
Feb 19, 202528.5028.5228.3128.3728.37-1.93%7,777
Feb 18, 202529.0329.1128.9228.9328.930.87%154,689
Feb 14, 202528.7428.7428.6828.6828.680.49%5,835
Feb 13, 202528.5428.5428.5428.5428.541.68%483
Feb 12, 202527.6928.1527.6928.0728.070.93%5,536
Feb 11, 202527.6727.8127.6427.8127.811.57%1,208
Feb 10, 202527.3227.4327.3227.3827.380.51%10,929
Feb 7, 202527.5127.5127.2227.2427.24-1.17%1,250
Feb 6, 202527.5527.5727.5327.5627.560.97%2,111
Feb 5, 202527.2127.3027.2127.3027.301.11%2,376
Feb 4, 202526.9227.0226.9227.0027.001.29%847
Feb 3, 202526.7426.7426.6226.6626.66-1.81%3,765
Jan 31, 202527.3127.3127.1527.1527.15-0.84%1,345
Jan 30, 202527.4927.4927.3127.3827.380.39%475
Jan 29, 202527.2527.2727.2527.2727.270.67%1,774
Jan 28, 202527.0527.0927.0227.0927.09-0.05%1,777
Jan 27, 202527.0527.1027.0227.1027.100.09%705
Jan 24, 202527.1227.1927.0827.0827.080.03%1,896
Jan 23, 202526.9127.0726.9127.0727.071.20%1,532
Jan 22, 202526.8126.8126.7526.7526.750.51%1,758
Jan 21, 202526.6226.6226.6226.6226.622.35%445
Jan 17, 202526.0626.0825.9726.0026.000.79%2,911
Jan 16, 202525.7125.8025.7025.8025.800.12%8,092
Jan 15, 202525.7825.7825.7325.7725.771.86%1,383
Jan 14, 202525.3625.3625.2525.3025.301.34%1,779
Jan 13, 202524.8624.9824.8624.9724.97-0.81%1,725
Jan 10, 202525.1925.1925.1025.1725.17-1.49%2,551
Jan 8, 202525.3425.5525.3025.5525.550.49%2,490
Jan 7, 202525.3925.5325.3925.4325.430.06%1,891
Jan 6, 202525.1225.4125.1225.4125.412.75%5,579
Jan 3, 202524.7524.7624.7124.7324.73-0.25%6,455
Jan 2, 202524.9424.9424.7224.7924.79-0.74%4,553
Dec 31, 202424.9625.0224.9624.9824.98-0.35%2,685
Dec 30, 202424.9125.0924.9125.0725.07-0.72%3,382
Dec 27, 202425.2125.2725.1625.2525.25-1.25%4,095
Dec 26, 202425.3025.5725.3025.5725.570.71%2,188
Dec 24, 202425.1825.3925.0425.3925.391.16%7,956
Dec 23, 202425.0425.1025.0025.1025.10-0.24%2,153
Dec 20, 202424.9425.2424.9425.1625.160.44%17,253
Dec 19, 202425.1325.1325.0525.0525.05-0.99%1,564
Dec 18, 202425.7625.7625.1725.3025.30-1.67%2,435
Dec 17, 202425.7725.8325.7325.7325.73-0.55%1,115
Dec 16, 202425.8725.9325.8625.8725.87-0.44%7,968
Dec 13, 202426.1326.1325.9225.9925.990.17%2,013
Dec 12, 202426.0326.0425.9425.9425.94-0.35%1,101
Dec 11, 202426.0426.0525.9826.0326.030.04%3,443
Dec 10, 202426.0126.0226.0126.0226.02-0.23%844
Dec 9, 202426.3026.3026.0826.0826.08-0.46%5,517
Dec 6, 202426.3226.3226.1726.2026.20-0.17%2,988
Dec 5, 202426.1126.2526.1126.2526.251.38%3,047
Dec 4, 202425.8125.9025.8025.8925.890.99%37,146
Dec 3, 202425.5725.6725.5725.6425.640.33%4,390
Dec 2, 202425.4625.5625.3325.5525.550.79%2,313
Nov 29, 202425.1025.3525.1025.3525.351.73%851
Nov 27, 202424.9124.9724.8824.9224.920.44%1,843
Nov 26, 202424.8724.8724.7524.8124.81-0.28%3,361
Nov 25, 202424.9424.9524.8324.8824.880.85%1,492
Nov 22, 202424.5624.6724.5424.6724.670.30%2,280
Nov 21, 202424.5424.6824.5424.6024.600.02%5,322
Nov 20, 202424.5024.5924.4224.5924.59-0.45%1,353
Nov 19, 202424.4024.7224.4024.7024.70-0.24%110,141
Nov 18, 202424.7524.8024.6824.7624.76-0.08%104,866
Nov 15, 202424.7724.7924.6824.7824.780.24%8,476
Nov 14, 202424.7224.7224.7224.7224.720.76%749
Nov 13, 202424.5024.5924.5024.5324.53-0.88%2,204
Nov 12, 202424.7624.7624.6524.7524.75-2.19%1,896
Nov 11, 202425.3325.4225.2325.3125.310.62%5,222
Nov 8, 202425.1825.2025.0825.1525.15-1.48%1,828
Nov 7, 202425.4925.5825.4125.5325.531.93%2,367
Nov 6, 202424.9625.0824.8825.0525.05-2.43%1,986
Nov 5, 202425.5725.7125.5725.6725.671.06%1,113
Nov 4, 202425.4825.4825.3625.4025.40-0.08%4,780
Nov 1, 202425.5325.5325.4125.4225.420.30%2,187
Oct 31, 202425.4825.4825.2225.3425.34-0.72%805
Oct 30, 202425.5025.5825.5025.5325.53-0.89%707
Oct 29, 202425.8125.8125.6925.7625.76-0.56%7,334
Oct 28, 202425.9025.9025.9025.9025.900.95%207
Oct 25, 202425.8425.8425.6625.6625.66-0.50%824
Oct 24, 202425.7925.7925.7925.7925.790.83%164
Oct 23, 202425.6525.6525.5725.5725.57-0.64%515
Oct 22, 202425.8125.8125.7325.7425.74-0.43%995
Oct 21, 202425.8525.8625.8525.8525.85-1.34%353
Oct 18, 202426.1426.2026.1426.2026.201.00%2,442
Oct 17, 202425.9425.9425.9125.9425.94-0.14%95,048
Oct 16, 202426.0426.0425.9525.9825.98-0.17%5,434
Oct 15, 202426.2326.3426.0226.0226.02-0.50%3,109
Oct 14, 202426.1426.1826.1426.1526.150.11%4,841
Oct 11, 202426.1126.1226.0926.1226.120.73%1,338
Oct 10, 202425.9325.9325.9325.9325.93-0.46%497
Oct 9, 202426.0626.0626.0526.0526.050.60%336
Oct 8, 202425.8725.9025.8625.9025.900.43%877
Oct 7, 202425.9125.9225.7725.7825.78-0.93%2,370
Oct 4, 202425.9726.0325.9326.0326.030.29%1,554
Oct 3, 202425.8825.9725.8825.9525.95-0.67%4,046
Oct 2, 202426.0826.1526.0526.1326.13-0.40%1,917
Oct 1, 202426.4026.4026.1426.2326.23-1.43%2,724
Sep 30, 202426.6226.6626.5026.6126.61-0.26%7,951
Sep 27, 202426.6926.7026.6126.6826.680.84%32,502