Franklin FTSE Germany ETF (FLGR)

FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	32.10	32.17	31.81	31.92	31.92	-0.67%	5,257
Nov 5, 2025	31.86	32.21	31.86	32.13	32.13	0.88%	18,131
Nov 4, 2025	31.80	31.96	31.78	31.85	31.85	-1.50%	8,522
Nov 3, 2025	32.34	32.37	32.30	32.34	32.34	0.64%	8,879
Oct 31, 2025	32.12	32.17	32.03	32.13	32.13	-0.72%	7,164
Oct 30, 2025	32.39	32.50	32.36	32.36	32.36	-0.56%	7,193
Oct 29, 2025	32.87	32.87	32.42	32.54	32.54	-1.18%	4,868
Oct 28, 2025	32.96	33.06	32.93	32.93	32.93	-0.12%	1,919
Oct 27, 2025	32.82	32.98	32.82	32.98	32.98	0.47%	3,933
Oct 24, 2025	32.91	32.91	32.76	32.82	32.82	0.05%	9,827
Oct 23, 2025	32.79	32.81	32.79	32.81	32.81	0.29%	951
Oct 22, 2025	32.81	32.84	32.66	32.71	32.71	-0.73%	2,345
Oct 21, 2025	32.90	33.06	32.86	32.95	32.95	-0.42%	4,167
Oct 20, 2025	32.95	33.10	32.94	33.09	33.09	1.22%	4,105
Oct 17, 2025	32.58	32.69	32.51	32.69	32.69	-0.52%	4,312
Oct 16, 2025	32.83	32.98	32.82	32.86	32.86	0.27%	6,273
Oct 15, 2025	32.81	32.90	32.75	32.78	32.78	-0.44%	2,601
Oct 14, 2025	32.69	33.02	32.65	32.92	32.92	-0.33%	4,816
Oct 13, 2025	32.82	33.08	32.80	33.03	33.03	0.54%	7,448
Oct 10, 2025	33.32	33.60	32.82	32.85	32.85	-1.31%	9,945
Oct 9, 2025	33.41	33.41	33.18	33.29	33.29	-0.40%	6,013
Oct 8, 2025	33.40	33.44	33.32	33.42	33.42	0.54%	6,396
Oct 7, 2025	33.33	33.34	33.21	33.24	33.24	-0.93%	7,394
Oct 6, 2025	33.54	33.55	33.41	33.55	33.55	0.16%	5,354
Oct 3, 2025	33.46	33.56	33.46	33.50	33.50	-0.18%	4,371
Oct 2, 2025	33.58	33.58	33.46	33.56	33.56	0.75%	4,168
Oct 1, 2025	33.08	33.32	33.08	33.31	33.31	1.08%	4,467
Sep 30, 2025	32.75	32.95	32.68	32.95	32.95	0.88%	4,519
Sep 29, 2025	32.60	32.77	32.60	32.67	32.67	0.39%	2,925
Sep 26, 2025	32.47	32.55	32.42	32.54	32.54	1.19%	9,312
Sep 25, 2025	32.22	32.22	32.04	32.16	32.16	-1.30%	6,630
Sep 24, 2025	32.62	32.62	32.51	32.58	32.58	0.07%	4,089
Sep 23, 2025	32.67	32.67	32.56	32.56	32.56	0.02%	22,983
Sep 22, 2025	32.34	32.57	32.33	32.55	32.55	-0.11%	14,778
Sep 19, 2025	32.58	32.63	32.56	32.59	32.59	-0.44%	6,055
Sep 18, 2025	32.54	32.82	32.54	32.73	32.73	0.86%	10,428
Sep 17, 2025	32.45	32.62	32.36	32.45	32.45	-0.20%	7,337
Sep 16, 2025	32.59	32.60	32.38	32.52	32.52	-0.52%	15,298
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.