Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.45
+0.05 (0.22%)
At close: May 29, 2025, 4:00 PM
20.45
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 20.42 | 20.45 | 20.42 | 20.45 | - | 0.25% | 16,609 |
| May 28, 2025 | 20.39 | 20.42 | 20.39 | 20.40 | 20.40 | -0.34% | 43,649 |
| May 27, 2025 | 20.41 | 20.49 | 20.41 | 20.47 | 20.47 | 0.49% | 55,724 |
| May 23, 2025 | 20.35 | 20.39 | 20.34 | 20.37 | 20.37 | 0.34% | 39,861 |
| May 22, 2025 | 20.26 | 20.30 | 20.24 | 20.30 | 20.30 | 0.15% | 59,516 |
| May 21, 2025 | 20.30 | 20.32 | 20.27 | 20.27 | 20.27 | -0.34% | 63,340 |
| May 20, 2025 | 20.35 | 20.35 | 20.33 | 20.34 | 20.34 | -0.34% | 56,727 |
| May 19, 2025 | 20.35 | 20.41 | 20.35 | 20.41 | 20.41 | 0.15% | 61,398 |
| May 16, 2025 | 20.37 | 20.39 | 20.37 | 20.38 | 20.38 | 0.30% | 48,279 |
| May 15, 2025 | 20.29 | 20.38 | 20.29 | 20.32 | 20.32 | 0.05% | 45,563 |
| May 14, 2025 | 20.33 | 20.34 | 20.31 | 20.31 | 20.31 | 0.12% | 33,369 |
| May 13, 2025 | 20.29 | 20.31 | 20.28 | 20.29 | 20.29 | -0.07% | 35,422 |
| May 12, 2025 | 20.29 | 20.30 | 20.29 | 20.30 | 20.30 | -0.20% | 73,001 |
| May 9, 2025 | 20.35 | 20.37 | 20.34 | 20.34 | 20.34 | -0.04% | 43,258 |
| May 8, 2025 | 20.43 | 20.43 | 20.35 | 20.35 | 20.35 | -0.71% | 44,184 |
| May 7, 2025 | 20.48 | 20.51 | 20.47 | 20.50 | 20.50 | 0.27% | 56,423 |
| May 6, 2025 | 20.39 | 20.44 | 20.39 | 20.44 | 20.44 | 0.32% | 37,482 |
| May 5, 2025 | 20.39 | 20.40 | 20.37 | 20.38 | 20.38 | -0.27% | 40,928 |
| May 2, 2025 | 20.45 | 20.47 | 20.41 | 20.43 | 20.43 | -0.02% | 32,790 |
| May 1, 2025 | 20.46 | 20.47 | 20.41 | 20.44 | 20.44 | -0.12% | 44,141 |
| Apr 30, 2025 | 20.44 | 20.48 | 20.42 | 20.46 | 20.46 | -0.05% | 716,691 |
| Apr 29, 2025 | 20.46 | 20.47 | 20.45 | 20.47 | 20.47 | 0.34% | 248,042 |
| Apr 28, 2025 | 20.38 | 20.41 | 20.38 | 20.40 | 20.40 | -0.29% | 41,677 |
| Apr 25, 2025 | 20.42 | 20.46 | 20.42 | 20.46 | 20.46 | 0.29% | 85,534 |
| Apr 24, 2025 | 20.37 | 20.41 | 20.37 | 20.40 | 20.40 | 0.34% | 33,514 |
| Apr 23, 2025 | 20.39 | 20.39 | 20.33 | 20.33 | 20.33 | -0.44% | 59,819 |
| Apr 22, 2025 | 20.40 | 20.43 | 20.40 | 20.42 | 20.42 | 0.39% | 120,031 |
| Apr 21, 2025 | 20.37 | 20.40 | 20.34 | 20.34 | 20.34 | -0.15% | 175,046 |
| Apr 17, 2025 | 20.40 | 20.42 | 20.37 | 20.37 | 20.37 | 0.20% | 144,614 |
| Apr 16, 2025 | 20.35 | 20.35 | 20.32 | 20.33 | 20.33 | 0.05% | 175,202 |
| Apr 15, 2025 | 20.39 | 20.39 | 20.31 | 20.32 | 20.32 | -0.29% | 102,358 |
| Apr 14, 2025 | 20.34 | 20.39 | 20.33 | 20.38 | 20.38 | 0.79% | 84,862 |
| Apr 11, 2025 | 20.28 | 20.29 | 20.21 | 20.22 | 20.22 | 0.05% | 128,005 |
| Apr 10, 2025 | 20.23 | 20.29 | 20.21 | 20.21 | 20.21 | -0.30% | 1,218,095 |
| Apr 9, 2025 | 20.28 | 20.47 | 20.18 | 20.27 | 20.27 | 0.15% | 125,013 |
| Apr 8, 2025 | 20.23 | 20.26 | 20.20 | 20.24 | 20.24 | 0.05% | 205,470 |
| Apr 7, 2025 | 20.36 | 20.37 | 20.06 | 20.23 | 20.23 | -0.64% | 127,513 |
| Apr 4, 2025 | 20.39 | 20.52 | 20.27 | 20.36 | 20.36 | 0.22% | 955,309 |
| Apr 3, 2025 | 20.31 | 20.34 | 20.30 | 20.32 | 20.32 | 0.52% | 62,551 |
| Apr 2, 2025 | 20.28 | 20.28 | 20.19 | 20.21 | 20.21 | -0.35% | 42,926 |
| Apr 1, 2025 | 20.23 | 20.28 | 20.22 | 20.28 | 20.28 | 0.30% | 117,868 |
| Mar 31, 2025 | 20.22 | 20.22 | 20.19 | 20.22 | 20.22 | 0.32% | 327,491 |
| Mar 28, 2025 | 20.15 | 20.16 | 20.14 | 20.16 | 20.16 | 0.17% | 56,151 |
| Mar 27, 2025 | 20.08 | 20.19 | 20.08 | 20.12 | 20.12 | -0.54% | 82,855 |
| Mar 26, 2025 | 20.12 | 20.23 | 20.07 | 20.23 | 20.23 | 0.60% | 97,451 |
| Mar 25, 2025 | 20.10 | 20.14 | 20.10 | 20.11 | 20.11 | -0.05% | 96,634 |
| Mar 24, 2025 | 20.14 | 20.14 | 20.11 | 20.12 | 20.12 | -0.20% | 61,560 |
| Mar 21, 2025 | 20.17 | 20.17 | 20.14 | 20.16 | 20.16 | -0.15% | 49,582 |
| Mar 20, 2025 | 20.22 | 20.22 | 20.17 | 20.19 | 20.19 | 0.10% | 30,779 |
| Mar 19, 2025 | 20.13 | 20.18 | 20.12 | 20.17 | 20.17 | 0.45% | 49,984 |