Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.23
-0.01 (-0.05%)
Dec 26, 2025, 4:00 PM EST - Market closed
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 20.24 | 20.24 | 20.22 | 20.23 | 20.23 | -0.05% | 198,719 |
| Dec 24, 2025 | 20.21 | 20.24 | 20.21 | 20.24 | 20.24 | 0.20% | 15,530 |
| Dec 23, 2025 | 20.17 | 20.20 | 20.17 | 20.20 | 20.20 | 0.20% | 4,013 |
| Dec 22, 2025 | 20.15 | 20.17 | 20.14 | 20.16 | 20.16 | 0.14% | 109,993 |
| Dec 19, 2025 | 20.17 | 20.17 | 20.13 | 20.13 | 20.13 | -2.22% | 127,226 |
| Dec 18, 2025 | 20.58 | 20.59 | 20.57 | 20.59 | 20.19 | 0.05% | 103,392 |
| Dec 17, 2025 | 20.56 | 20.59 | 20.56 | 20.58 | 20.18 | 0.05% | 116,517 |
| Dec 16, 2025 | 20.53 | 20.57 | 20.52 | 20.57 | 20.17 | 0.19% | 157,603 |
| Dec 15, 2025 | 20.54 | 20.55 | 20.50 | 20.53 | 20.13 | -0.03% | 78,380 |
| Dec 12, 2025 | 20.53 | 20.54 | 20.52 | 20.54 | 20.14 | 0.03% | 91,787 |
| Dec 11, 2025 | 20.55 | 20.55 | 20.53 | 20.53 | 20.13 | 0.05% | 81,863 |
| Dec 10, 2025 | 20.52 | 20.54 | 20.51 | 20.52 | 20.12 | -0.05% | 72,882 |
| Dec 9, 2025 | 20.55 | 20.55 | 20.52 | 20.53 | 20.13 | -0.05% | 66,150 |
| Dec 8, 2025 | 20.54 | 20.54 | 20.51 | 20.54 | 20.14 | -0.08% | 65,721 |
| Dec 5, 2025 | 20.58 | 20.59 | 20.54 | 20.56 | 20.16 | -0.21% | 67,705 |
| Dec 4, 2025 | 20.61 | 20.61 | 20.57 | 20.60 | 20.20 | -0.34% | 98,938 |
| Dec 3, 2025 | 20.62 | 20.67 | 20.61 | 20.67 | 20.27 | 0.19% | 62,599 |
| Dec 2, 2025 | 20.59 | 20.63 | 20.59 | 20.63 | 20.23 | 0.10% | 84,366 |
| Dec 1, 2025 | 20.61 | 20.62 | 20.60 | 20.61 | 20.21 | -0.34% | 44,585 |
| Nov 28, 2025 | 20.68 | 20.68 | 20.65 | 20.68 | 20.26 | -0.05% | 36,565 |
| Nov 26, 2025 | 20.67 | 20.69 | 20.65 | 20.69 | 20.27 | 0.05% | 44,302 |
| Nov 25, 2025 | 20.67 | 20.69 | 20.66 | 20.68 | 20.26 | 0.15% | 99,452 |
| Nov 24, 2025 | 20.63 | 20.67 | 20.63 | 20.65 | 20.23 | - | 83,131 |
| Nov 21, 2025 | 20.65 | 20.66 | 20.63 | 20.65 | 20.23 | 0.15% | 81,087 |
| Nov 20, 2025 | 20.61 | 20.64 | 20.61 | 20.62 | 20.20 | 0.01% | 140,398 |
| Nov 19, 2025 | 20.63 | 20.64 | 20.61 | 20.62 | 20.20 | -0.16% | 66,309 |
| Nov 18, 2025 | 20.65 | 20.69 | 20.62 | 20.65 | 20.23 | 0.19% | 105,385 |
| Nov 17, 2025 | 20.62 | 20.65 | 20.61 | 20.61 | 20.19 | -0.02% | 51,078 |
| Nov 14, 2025 | 20.64 | 20.64 | 20.61 | 20.62 | 20.20 | -0.15% | 56,718 |
| Nov 13, 2025 | 20.66 | 20.67 | 20.64 | 20.65 | 20.23 | -0.22% | 63,852 |
| Nov 12, 2025 | 20.68 | 20.73 | 20.67 | 20.69 | 20.27 | 0.05% | 149,841 |
| Nov 11, 2025 | 20.68 | 20.69 | 20.67 | 20.68 | 20.26 | 0.15% | 59,734 |
| Nov 10, 2025 | 20.66 | 20.67 | 20.65 | 20.65 | 20.23 | - | 44,945 |
| Nov 7, 2025 | 20.64 | 20.67 | 20.64 | 20.65 | 20.23 | -0.15% | 86,969 |
| Nov 6, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.26 | 0.15% | 200,419 |
| Nov 5, 2025 | 20.66 | 20.66 | 20.64 | 20.65 | 20.23 | -0.10% | 43,403 |
| Nov 4, 2025 | 20.66 | 20.71 | 20.66 | 20.67 | 20.25 | 0.05% | 74,655 |
| Nov 3, 2025 | 20.67 | 20.68 | 20.65 | 20.66 | 20.24 | -0.19% | 39,643 |
| Oct 31, 2025 | 20.71 | 20.74 | 20.69 | 20.70 | 20.26 | 0.10% | 112,519 |
| Oct 30, 2025 | 20.67 | 20.70 | 20.67 | 20.68 | 20.24 | - | 58,285 |
| Oct 29, 2025 | 20.70 | 20.71 | 20.67 | 20.68 | 20.24 | -0.43% | 71,544 |
| Oct 28, 2025 | 20.70 | 20.77 | 20.70 | 20.77 | 20.33 | 0.34% | 100,287 |
| Oct 27, 2025 | 20.68 | 20.70 | 20.67 | 20.70 | 20.26 | 0.19% | 56,399 |
| Oct 24, 2025 | 20.66 | 20.67 | 20.65 | 20.66 | 20.22 | -0.05% | 68,997 |
| Oct 23, 2025 | 20.68 | 20.70 | 20.67 | 20.67 | 20.23 | -0.14% | 131,036 |
| Oct 22, 2025 | 20.70 | 20.71 | 20.68 | 20.70 | 20.26 | 0.05% | 96,228 |
| Oct 21, 2025 | 20.68 | 20.71 | 20.68 | 20.69 | 20.25 | 0.15% | 172,812 |
| Oct 20, 2025 | 20.66 | 20.67 | 20.65 | 20.66 | 20.22 | 0.05% | 48,084 |
| Oct 17, 2025 | 20.64 | 20.65 | 20.63 | 20.65 | 20.21 | -0.10% | 87,829 |
| Oct 16, 2025 | 20.63 | 20.69 | 20.62 | 20.67 | 20.23 | 0.27% | 508,416 |