Franklin FTSE Germany ETF (FLGR)
NYSEARCA: FLGR · Real-Time Price · USD
29.52
-0.10 (-0.34%)
At close: Mar 28, 2025, 4:00 PM
29.47
-0.05 (-0.17%)
After-hours: Mar 28, 2025, 6:00 PM EDT
FLGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 28.37 | 28.37 | 28.21 | 28.21 | 28.21 | -0.89% | 2,270 |
| Feb 20, 2025 | 28.46 | 28.46 | 28.32 | 28.46 | 28.46 | 0.30% | 2,917 |
| Feb 19, 2025 | 28.50 | 28.52 | 28.31 | 28.37 | 28.37 | -1.93% | 7,777 |
| Feb 18, 2025 | 29.03 | 29.11 | 28.92 | 28.93 | 28.93 | 0.87% | 154,689 |
| Feb 14, 2025 | 28.74 | 28.74 | 28.68 | 28.68 | 28.68 | 0.49% | 5,835 |
| Feb 13, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.68% | 483 |
| Feb 12, 2025 | 27.69 | 28.15 | 27.69 | 28.07 | 28.07 | 0.93% | 5,536 |
| Feb 11, 2025 | 27.67 | 27.81 | 27.64 | 27.81 | 27.81 | 1.57% | 1,208 |
| Feb 10, 2025 | 27.32 | 27.43 | 27.32 | 27.38 | 27.38 | 0.51% | 10,929 |
| Feb 7, 2025 | 27.51 | 27.51 | 27.22 | 27.24 | 27.24 | -1.17% | 1,250 |
| Feb 6, 2025 | 27.55 | 27.57 | 27.53 | 27.56 | 27.56 | 0.97% | 2,111 |
| Feb 5, 2025 | 27.21 | 27.30 | 27.21 | 27.30 | 27.30 | 1.11% | 2,376 |
| Feb 4, 2025 | 26.92 | 27.02 | 26.92 | 27.00 | 27.00 | 1.29% | 847 |
| Feb 3, 2025 | 26.74 | 26.74 | 26.62 | 26.66 | 26.66 | -1.81% | 3,765 |
| Jan 31, 2025 | 27.31 | 27.31 | 27.15 | 27.15 | 27.15 | -0.84% | 1,345 |
| Jan 30, 2025 | 27.49 | 27.49 | 27.31 | 27.38 | 27.38 | 0.39% | 475 |
| Jan 29, 2025 | 27.25 | 27.27 | 27.25 | 27.27 | 27.27 | 0.67% | 1,774 |
| Jan 28, 2025 | 27.05 | 27.09 | 27.02 | 27.09 | 27.09 | -0.05% | 1,777 |
| Jan 27, 2025 | 27.05 | 27.10 | 27.02 | 27.10 | 27.10 | 0.09% | 705 |
| Jan 24, 2025 | 27.12 | 27.19 | 27.08 | 27.08 | 27.08 | 0.03% | 1,896 |
| Jan 23, 2025 | 26.91 | 27.07 | 26.91 | 27.07 | 27.07 | 1.20% | 1,532 |
| Jan 22, 2025 | 26.81 | 26.81 | 26.75 | 26.75 | 26.75 | 0.51% | 1,758 |
| Jan 21, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 2.35% | 445 |
| Jan 17, 2025 | 26.06 | 26.08 | 25.97 | 26.00 | 26.00 | 0.79% | 2,911 |
| Jan 16, 2025 | 25.71 | 25.80 | 25.70 | 25.80 | 25.80 | 0.12% | 8,092 |