Skip to main content
Franklin FTSE Germany ETF (FLGR)
NYSEARCA: FLGR · Real-Time Price · USD
25.16
+0.11 (0.44%)
Dec 20, 2024, 3:59 PM EST - Market closed

FLGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202426.3526.4626.3226.4626.462.29%2,270
Sep 25, 202425.9525.9525.8425.8725.87-0.69%593
Sep 24, 202425.9426.0525.9226.0526.051.07%1,870
Sep 23, 202425.7225.7825.7225.7725.770.23%1,431
Sep 20, 202425.6525.7125.6525.7125.71-1.26%4,692
Sep 19, 202426.0426.0426.0426.0426.041.63%683
Sep 18, 202425.6425.8125.5925.6225.620.38%1,694
Sep 17, 202425.6425.6425.5125.5225.52-0.07%1,119
Sep 16, 202425.4625.5425.4625.5425.540.70%477
Sep 13, 202425.3025.4325.3025.3625.360.77%5,379
Sep 12, 202424.9625.1724.9625.1725.170.98%706
Sep 11, 202424.6824.9324.6824.9324.930.67%169
Sep 10, 202424.6624.7624.6224.7624.76-0.94%1,415
Sep 9, 202425.0225.0224.9525.0025.000.26%8,779
Sep 6, 202425.2125.2124.9324.9324.93-1.66%505
Sep 5, 202425.3625.3725.3525.3525.350.19%424
Sep 4, 202425.3225.3225.2125.3025.30-0.11%13,524
Sep 3, 202425.3325.3925.3025.3325.33-0.81%17,267
Aug 30, 202425.6125.6125.5425.5425.540.45%376
Aug 29, 202425.5425.5425.4325.4325.430.02%795
Aug 28, 202425.5025.5025.3425.4225.42-0.15%723
Aug 27, 202425.4525.4925.4025.4625.460.58%1,901
Aug 26, 202425.3025.3225.3025.3125.31-0.42%417
Aug 23, 202425.4025.4225.3625.4225.421.66%846
Aug 22, 202425.1025.1024.9925.0125.01-0.32%7,434
Aug 21, 202425.0225.1424.9825.0925.090.91%2,826
Aug 20, 202424.8724.8724.7924.8624.86-0.08%894
Aug 19, 202424.8424.8824.8124.8824.881.27%824
Aug 16, 202424.5824.5824.5224.5724.570.75%6,188
Aug 15, 202424.3924.3924.3924.3924.391.20%77
Aug 14, 202424.1024.1024.1024.1024.100.46%154
Aug 13, 202423.7723.9923.7723.9923.991.44%2,135
Aug 12, 202423.6823.6823.6323.6423.64-0.24%1,441
Aug 9, 202423.7023.7023.7023.7023.700.50%274
Aug 8, 202423.5323.5923.5323.5823.581.43%660
Aug 7, 202423.4823.4823.2423.2523.250.42%66,286
Aug 6, 202423.2423.2423.1523.1523.15-0.10%409
Aug 5, 202423.1823.2723.1823.1823.18-1.85%3,159
Aug 2, 202423.6023.6123.6023.6123.61-0.67%567
Aug 1, 202424.1124.1123.7723.7723.77-2.53%5,316