Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.32
+0.21 (1.04%)
Dec 20, 2024, 3:59 PM EST - Market closed
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.30 | 20.32 | 20.30 | 20.32 | 20.32 | 1.04% | 72,483 |
| Dec 19, 2024 | 20.12 | 20.16 | 20.07 | 20.11 | 20.11 | -0.64% | 490,925 |
| Dec 18, 2024 | 20.29 | 20.36 | 20.22 | 20.24 | 20.24 | -0.34% | 242,531 |
| Dec 17, 2024 | 20.30 | 20.31 | 20.28 | 20.31 | 20.31 | 0.05% | 98,457 |
| Dec 16, 2024 | 20.30 | 20.31 | 20.26 | 20.30 | 20.30 | 0.35% | 130,111 |
| Dec 13, 2024 | 20.25 | 20.25 | 20.22 | 20.23 | 20.23 | -2.97% | 39,207 |
| Dec 12, 2024 | 20.91 | 20.91 | 20.85 | 20.85 | 20.25 | -0.57% | 48,379 |
| Dec 11, 2024 | 20.98 | 20.98 | 20.94 | 20.97 | 20.36 | 0.26% | 74,945 |
| Dec 10, 2024 | 20.94 | 20.94 | 20.90 | 20.92 | 20.31 | -0.10% | 41,085 |
| Dec 9, 2024 | 20.96 | 20.96 | 20.93 | 20.94 | 20.33 | -0.12% | 57,778 |
| Dec 6, 2024 | 20.98 | 20.98 | 20.94 | 20.96 | 20.36 | 0.24% | 43,618 |
| Dec 5, 2024 | 20.91 | 20.92 | 20.90 | 20.91 | 20.31 | -0.10% | 50,479 |
| Dec 4, 2024 | 20.91 | 20.94 | 20.91 | 20.93 | 20.33 | -0.14% | 67,496 |
| Dec 3, 2024 | 20.97 | 20.97 | 20.95 | 20.96 | 20.36 | -0.14% | 69,792 |
| Dec 2, 2024 | 20.88 | 21.12 | 20.88 | 20.99 | 20.38 | 0.26% | 268,900 |
| Nov 29, 2024 | 20.92 | 20.94 | 20.91 | 20.94 | 20.33 | 0.43% | 42,612 |
| Nov 27, 2024 | 20.85 | 20.87 | 20.84 | 20.85 | 20.24 | 0.02% | 109,265 |
| Nov 26, 2024 | 20.82 | 20.86 | 20.81 | 20.84 | 20.24 | 0.12% | 64,506 |
| Nov 25, 2024 | 20.78 | 20.83 | 20.78 | 20.82 | 20.21 | 0.17% | 58,736 |
| Nov 22, 2024 | 20.76 | 20.78 | 20.74 | 20.78 | 20.18 | 0.24% | 51,760 |
| Nov 21, 2024 | 20.73 | 20.75 | 20.72 | 20.73 | 20.13 | 0.05% | 212,907 |
| Nov 20, 2024 | 20.72 | 20.74 | 20.71 | 20.72 | 20.12 | -0.07% | 47,067 |
| Nov 19, 2024 | 20.72 | 20.76 | 20.72 | 20.74 | 20.14 | 0.07% | 52,491 |
| Nov 18, 2024 | 20.66 | 20.73 | 20.66 | 20.72 | 20.12 | 0.14% | 72,706 |
| Nov 15, 2024 | 20.65 | 20.70 | 20.64 | 20.69 | 20.09 | -0.10% | 84,979 |
| Nov 14, 2024 | 20.71 | 20.75 | 20.70 | 20.71 | 20.11 | 0.10% | 153,936 |
| Nov 13, 2024 | 20.72 | 20.72 | 20.66 | 20.69 | 20.09 | 0.24% | 316,253 |
| Nov 12, 2024 | 20.70 | 20.72 | 20.63 | 20.64 | 20.04 | -0.48% | 127,857 |
| Nov 11, 2024 | 20.73 | 20.74 | 20.72 | 20.74 | 20.14 | 0.05% | 38,842 |
| Nov 8, 2024 | 20.72 | 20.73 | 20.71 | 20.73 | 20.13 | 0.19% | 38,089 |
| Nov 7, 2024 | 20.64 | 20.71 | 20.64 | 20.69 | 20.09 | 0.24% | 60,106 |
| Nov 6, 2024 | 20.62 | 20.69 | 20.59 | 20.64 | 20.04 | -0.34% | 67,450 |
| Nov 5, 2024 | 20.64 | 20.72 | 20.62 | 20.71 | 20.11 | 0.44% | 65,577 |
| Nov 4, 2024 | 20.64 | 20.65 | 20.57 | 20.62 | 20.03 | -0.39% | 111,993 |
| Nov 1, 2024 | 20.71 | 20.73 | 20.67 | 20.70 | 20.10 | 0.19% | 58,847 |
| Oct 31, 2024 | 20.61 | 20.67 | 20.59 | 20.66 | 20.06 | - | 357,831 |
| Oct 30, 2024 | 20.72 | 20.72 | 20.64 | 20.66 | 20.06 | -0.04% | 37,947 |
| Oct 29, 2024 | 20.65 | 20.67 | 20.64 | 20.67 | 20.07 | -0.13% | 29,779 |
| Oct 28, 2024 | 20.71 | 20.71 | 20.67 | 20.70 | 20.10 | -0.12% | 27,744 |
| Oct 25, 2024 | 20.72 | 20.73 | 20.69 | 20.72 | 20.12 | -0.02% | 41,656 |
| Oct 24, 2024 | 20.71 | 20.73 | 20.69 | 20.73 | 20.13 | 0.27% | 37,881 |
| Oct 23, 2024 | 20.66 | 20.71 | 20.65 | 20.67 | 20.07 | 0.05% | 59,032 |
| Oct 22, 2024 | 20.68 | 20.69 | 20.65 | 20.66 | 20.06 | -0.43% | 42,689 |
| Oct 21, 2024 | 20.73 | 20.75 | 20.70 | 20.75 | 20.15 | -0.15% | 42,824 |
| Oct 18, 2024 | 20.79 | 20.79 | 20.76 | 20.78 | 20.18 | 0.17% | 37,259 |
| Oct 17, 2024 | 20.75 | 20.76 | 20.73 | 20.75 | 20.15 | -0.26% | 44,694 |
| Oct 16, 2024 | 20.78 | 20.85 | 20.76 | 20.80 | 20.20 | 0.14% | 145,334 |
| Oct 15, 2024 | 20.73 | 20.79 | 20.73 | 20.77 | 20.17 | 0.44% | 62,449 |
| Oct 14, 2024 | 20.68 | 20.69 | 20.67 | 20.68 | 20.08 | -0.19% | 16,998 |
| Oct 11, 2024 | 20.69 | 20.75 | 20.65 | 20.72 | 20.12 | 0.23% | 79,698 |
| Oct 10, 2024 | 20.67 | 20.68 | 20.65 | 20.67 | 20.08 | -0.04% | 37,685 |
| Oct 9, 2024 | 20.68 | 20.69 | 20.66 | 20.68 | 20.08 | -0.14% | 35,467 |
| Oct 8, 2024 | 20.67 | 20.72 | 20.66 | 20.71 | 20.11 | - | 47,000 |
| Oct 7, 2024 | 20.71 | 20.74 | 20.68 | 20.71 | 20.11 | -0.12% | 51,697 |
| Oct 4, 2024 | 20.74 | 20.75 | 20.72 | 20.74 | 20.14 | -0.17% | 37,330 |
| Oct 3, 2024 | 20.79 | 20.81 | 20.77 | 20.77 | 20.17 | -0.24% | 40,727 |
| Oct 2, 2024 | 20.81 | 20.83 | 20.80 | 20.82 | 20.22 | -0.38% | 40,672 |
| Oct 1, 2024 | 20.86 | 20.92 | 20.85 | 20.90 | 20.30 | 0.50% | 175,065 |
| Sep 30, 2024 | 20.81 | 20.82 | 20.79 | 20.80 | 20.20 | -0.02% | 158,140 |
| Sep 27, 2024 | 20.82 | 20.82 | 20.79 | 20.80 | 20.20 | 0.27% | 24,454 |
| Sep 26, 2024 | 20.76 | 20.76 | 20.70 | 20.75 | 20.15 | -0.41% | 55,352 |
| Sep 25, 2024 | 20.84 | 20.84 | 20.81 | 20.83 | 20.23 | 0.17% | 44,852 |
| Sep 24, 2024 | 20.76 | 20.80 | 20.76 | 20.80 | 20.20 | -0.02% | 72,712 |
| Sep 23, 2024 | 20.78 | 20.81 | 20.74 | 20.80 | 20.20 | 0.14% | 78,941 |
| Sep 20, 2024 | 20.75 | 20.79 | 20.73 | 20.77 | 20.17 | 0.14% | 67,305 |
| Sep 19, 2024 | 20.74 | 20.74 | 20.72 | 20.74 | 20.14 | -0.05% | 42,434 |
| Sep 18, 2024 | 20.77 | 20.80 | 20.75 | 20.75 | 20.15 | -0.34% | 112,887 |
| Sep 17, 2024 | 20.83 | 20.84 | 20.80 | 20.82 | 20.22 | 0.05% | 45,996 |
| Sep 16, 2024 | 20.80 | 20.82 | 20.79 | 20.81 | 20.21 | 0.02% | 27,513 |
| Sep 13, 2024 | 20.80 | 20.82 | 20.78 | 20.81 | 20.20 | 0.17% | 35,494 |
| Sep 12, 2024 | 20.78 | 20.80 | 20.77 | 20.77 | 20.17 | -0.10% | 65,147 |
| Sep 11, 2024 | 20.80 | 20.81 | 20.76 | 20.79 | 20.19 | 0.17% | 370,308 |
| Sep 10, 2024 | 20.72 | 20.76 | 20.72 | 20.76 | 20.16 | 0.12% | 50,207 |
| Sep 9, 2024 | 20.70 | 20.74 | 20.70 | 20.73 | 20.13 | 0.10% | 46,484 |
| Sep 6, 2024 | 20.70 | 20.76 | 20.70 | 20.71 | 20.11 | 0.05% | 93,005 |
| Sep 5, 2024 | 20.70 | 20.76 | 20.68 | 20.70 | 20.10 | 0.12% | 78,821 |
| Sep 4, 2024 | 20.67 | 20.69 | 20.65 | 20.68 | 20.08 | 0.36% | 109,035 |
| Sep 3, 2024 | 20.59 | 20.62 | 20.58 | 20.60 | 20.01 | 0.22% | 47,744 |
| Aug 30, 2024 | 20.59 | 20.59 | 20.55 | 20.56 | 19.96 | -0.10% | 29,666 |
| Aug 29, 2024 | 20.59 | 20.60 | 20.56 | 20.58 | 19.98 | -0.12% | 44,854 |
| Aug 28, 2024 | 20.58 | 20.63 | 20.57 | 20.60 | 20.01 | 0.02% | 40,257 |
| Aug 27, 2024 | 20.56 | 20.60 | 20.55 | 20.60 | 20.00 | -0.31% | 59,313 |
| Aug 26, 2024 | 20.68 | 20.68 | 20.64 | 20.66 | 20.06 | 0.24% | 56,645 |
| Aug 23, 2024 | 20.63 | 20.63 | 20.58 | 20.61 | 20.02 | 0.15% | 38,937 |
| Aug 22, 2024 | 20.63 | 20.63 | 20.53 | 20.58 | 19.99 | -0.39% | 67,009 |
| Aug 21, 2024 | 20.67 | 20.67 | 20.65 | 20.66 | 20.06 | 0.19% | 35,764 |
| Aug 20, 2024 | 20.61 | 20.63 | 20.60 | 20.62 | 20.03 | -0.02% | 60,196 |
| Aug 19, 2024 | 20.61 | 20.63 | 20.61 | 20.63 | 20.03 | 0.36% | 34,668 |
| Aug 16, 2024 | 20.56 | 20.57 | 20.54 | 20.55 | 19.96 | -0.19% | 58,346 |
| Aug 15, 2024 | 20.56 | 20.60 | 20.56 | 20.59 | 20.00 | -0.19% | 83,703 |
| Aug 14, 2024 | 20.64 | 20.67 | 20.61 | 20.63 | 20.03 | 0.10% | 103,112 |
| Aug 13, 2024 | 20.61 | 20.62 | 20.60 | 20.61 | 20.02 | 0.24% | 72,700 |
| Aug 12, 2024 | 20.55 | 20.57 | 20.54 | 20.56 | 19.97 | - | 102,729 |
| Aug 9, 2024 | 20.57 | 20.58 | 20.53 | 20.56 | 19.97 | 0.19% | 140,024 |
| Aug 8, 2024 | 20.54 | 20.56 | 20.47 | 20.52 | 19.93 | 0.10% | 81,749 |
| Aug 7, 2024 | 20.52 | 20.55 | 20.50 | 20.50 | 19.91 | -0.39% | 95,494 |
| Aug 6, 2024 | 20.64 | 20.64 | 20.57 | 20.58 | 19.99 | -0.39% | 405,041 |
| Aug 5, 2024 | 20.68 | 20.72 | 20.62 | 20.66 | 20.06 | 0.22% | 70,341 |
| Aug 2, 2024 | 20.57 | 20.62 | 20.57 | 20.62 | 20.02 | 0.37% | 37,512 |
| Aug 1, 2024 | 20.57 | 20.57 | 20.52 | 20.54 | 19.95 | 0.05% | 58,260 |