Franklin FTSE Germany ETF (FLGR)
NYSEARCA: FLGR · Real-Time Price · USD
32.97
-0.25 (-0.76%)
At close: Apr 28, 2026, 4:00 PM EDT
32.97
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
FLGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.95 | 33.03 | 32.91 | 32.97 | 32.97 | -0.76% | 3,805 |
| Apr 27, 2026 | 33.23 | 33.26 | 33.16 | 33.22 | 33.22 | -0.48% | 7,412 |
| Apr 24, 2026 | 33.17 | 33.38 | 33.13 | 33.38 | 33.38 | 1.03% | 5,681 |
| Apr 23, 2026 | 33.17 | 33.25 | 33.00 | 33.04 | 33.04 | -0.91% | 5,954 |
| Apr 22, 2026 | 33.47 | 33.47 | 33.32 | 33.34 | 33.34 | 0.57% | 1,826 |
| Apr 21, 2026 | 33.79 | 33.80 | 33.15 | 33.15 | 33.15 | -2.09% | 2,516 |
| Apr 20, 2026 | 33.73 | 33.88 | 33.70 | 33.86 | 33.86 | -0.44% | 4,258 |
| Apr 17, 2026 | 34.20 | 34.37 | 34.01 | 34.01 | 34.01 | 1.93% | 8,068 |
| Apr 16, 2026 | 33.51 | 33.51 | 33.31 | 33.37 | 33.36 | -0.04% | 3,598 |
| Apr 15, 2026 | 33.36 | 33.41 | 33.35 | 33.38 | 33.38 | 0.29% | 5,424 |
| Apr 14, 2026 | 33.31 | 33.36 | 33.26 | 33.28 | 33.28 | 0.67% | 2,658 |
| Apr 13, 2026 | 32.45 | 33.06 | 32.42 | 33.06 | 33.06 | 0.72% | 7,247 |
| Apr 10, 2026 | 33.07 | 33.14 | 32.76 | 32.82 | 32.82 | -0.11% | 2,835 |
| Apr 9, 2026 | 32.65 | 32.96 | 32.53 | 32.86 | 32.86 | -0.23% | 5,026 |
| Apr 8, 2026 | 33.12 | 33.14 | 32.82 | 32.94 | 32.93 | 3.93% | 63,238 |
| Apr 7, 2026 | 31.40 | 31.69 | 31.14 | 31.69 | 31.69 | -0.26% | 6,604 |
| Apr 6, 2026 | 31.48 | 31.83 | 31.48 | 31.77 | 31.77 | 0.79% | 7,631 |
| Apr 2, 2026 | 30.89 | 31.57 | 30.89 | 31.52 | 31.52 | -0.75% | 3,945 |
| Apr 1, 2026 | 31.63 | 31.91 | 31.61 | 31.76 | 31.76 | 1.54% | 15,201 |
| Mar 31, 2026 | 30.75 | 31.28 | 30.64 | 31.28 | 31.28 | 3.40% | 11,509 |
| Mar 30, 2026 | 30.23 | 30.46 | 30.19 | 30.25 | 30.25 | 0.50% | 6,513 |
| Mar 27, 2026 | 30.25 | 30.32 | 29.96 | 30.10 | 30.10 | -1.30% | 7,405 |
| Mar 26, 2026 | 30.61 | 30.94 | 30.50 | 30.50 | 30.50 | -1.94% | 7,131 |
| Mar 25, 2026 | 31.24 | 31.28 | 31.06 | 31.10 | 31.10 | 1.14% | 4,547 |
| Mar 24, 2026 | 30.44 | 30.84 | 30.44 | 30.75 | 30.75 | -0.67% | 5,470 |
| Mar 23, 2026 | 30.90 | 31.37 | 30.80 | 30.96 | 30.96 | 2.62% | 13,548 |
| Mar 20, 2026 | 30.98 | 30.98 | 30.03 | 30.17 | 30.17 | -3.93% | 7,250 |
| Mar 19, 2026 | 30.84 | 31.49 | 30.77 | 31.40 | 31.40 | 0.16% | 7,709 |
| Mar 18, 2026 | 31.92 | 31.92 | 31.35 | 31.35 | 31.35 | -2.40% | 1,238 |
| Mar 17, 2026 | 32.15 | 32.24 | 32.08 | 32.12 | 32.12 | 0.54% | 5,156 |
| Mar 16, 2026 | 31.82 | 31.99 | 31.82 | 31.95 | 31.95 | 1.87% | 3,615 |
| Mar 13, 2026 | 31.93 | 31.98 | 31.36 | 31.36 | 31.36 | -1.51% | 6,000 |
| Mar 12, 2026 | 31.84 | 31.92 | 31.63 | 31.84 | 31.84 | -0.84% | 4,340 |
| Mar 11, 2026 | 32.16 | 32.25 | 32.05 | 32.11 | 32.11 | -0.68% | 3,885 |
| Mar 10, 2026 | 32.71 | 32.84 | 32.33 | 32.33 | 32.33 | -0.12% | 6,171 |
| Mar 9, 2026 | 31.64 | 32.37 | 31.54 | 32.37 | 32.37 | 0.45% | 10,766 |
| Mar 6, 2026 | 31.86 | 32.26 | 31.86 | 32.23 | 32.23 | -0.81% | 5,580 |
| Mar 5, 2026 | 32.74 | 32.74 | 32.26 | 32.49 | 32.49 | -2.30% | 6,027 |
| Mar 4, 2026 | 32.98 | 33.27 | 32.98 | 33.26 | 33.26 | 1.34% | 3,460 |
| Mar 3, 2026 | 32.44 | 32.96 | 32.20 | 32.82 | 32.82 | -3.17% | 10,565 |
| Mar 2, 2026 | 33.99 | 34.12 | 33.89 | 33.89 | 33.89 | -3.34% | 8,255 |
| Feb 27, 2026 | 35.09 | 35.18 | 35.03 | 35.06 | 35.06 | -0.34% | 4,982 |
| Feb 26, 2026 | 35.13 | 35.18 | 35.03 | 35.18 | 35.18 | 0.66% | 5,053 |
| Feb 25, 2026 | 34.92 | 34.99 | 34.90 | 34.95 | 34.95 | 0.46% | 4,014 |
| Feb 24, 2026 | 34.51 | 34.83 | 34.51 | 34.79 | 34.79 | 0.31% | 6,165 |
| Feb 23, 2026 | 34.94 | 34.94 | 34.68 | 34.68 | 34.68 | -0.76% | 7,142 |
| Feb 20, 2026 | 34.93 | 35.05 | 34.91 | 34.95 | 34.95 | 0.83% | 3,247 |
| Feb 19, 2026 | 34.55 | 34.71 | 34.55 | 34.66 | 34.66 | -0.51% | 2,890 |
| Feb 18, 2026 | 34.83 | 35.01 | 34.81 | 34.84 | 34.84 | 0.12% | 4,702 |
| Feb 17, 2026 | 34.45 | 34.79 | 34.41 | 34.79 | 34.79 | 0.27% | 3,310 |