Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.16
+0.04 (0.17%)
At close: Mar 28, 2025, 3:59 PM
20.10
-0.06 (-0.27%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 20.07 | 20.10 | 20.07 | 20.08 | 20.08 | -0.15% | 84,345 |
| Mar 17, 2025 | 20.13 | 20.13 | 20.09 | 20.11 | 20.11 | 0.60% | 66,468 |
| Mar 14, 2025 | 20.04 | 20.08 | 19.99 | 19.99 | 19.99 | -0.35% | 129,138 |
| Mar 13, 2025 | 20.02 | 20.07 | 20.02 | 20.06 | 20.06 | -0.10% | 53,638 |
| Mar 12, 2025 | 20.03 | 20.09 | 20.03 | 20.08 | 20.08 | 0.20% | 150,390 |
| Mar 11, 2025 | 20.04 | 20.05 | 20.01 | 20.04 | 20.04 | -0.12% | 84,181 |
| Mar 10, 2025 | 20.08 | 20.08 | 20.05 | 20.07 | 20.07 | 0.05% | 44,823 |
| Mar 7, 2025 | 20.12 | 20.12 | 20.05 | 20.06 | 20.06 | -0.55% | 47,881 |
| Mar 6, 2025 | 20.15 | 20.18 | 20.12 | 20.17 | 20.17 | 0.17% | 104,855 |
| Mar 5, 2025 | 20.18 | 20.19 | 20.13 | 20.13 | 20.13 | -0.40% | 61,678 |
| Mar 4, 2025 | 20.32 | 20.33 | 20.21 | 20.21 | 20.21 | -0.39% | 79,488 |
| Mar 3, 2025 | 20.27 | 20.30 | 20.25 | 20.29 | 20.29 | -0.29% | 68,368 |
| Feb 28, 2025 | 20.35 | 20.38 | 20.34 | 20.35 | 20.35 | 0.32% | 94,111 |
| Feb 27, 2025 | 20.29 | 20.30 | 20.28 | 20.29 | 20.29 | -0.42% | 69,620 |
| Feb 26, 2025 | 20.34 | 20.37 | 20.34 | 20.37 | 20.37 | 0.30% | 67,308 |
| Feb 25, 2025 | 20.28 | 20.35 | 20.27 | 20.31 | 20.31 | 0.20% | 67,782 |
| Feb 24, 2025 | 20.27 | 20.29 | 20.25 | 20.27 | 20.27 | -0.49% | 41,756 |
| Feb 21, 2025 | 20.31 | 20.38 | 20.31 | 20.37 | 20.37 | 0.59% | 61,554 |
| Feb 20, 2025 | 20.27 | 20.28 | 20.25 | 20.25 | 20.25 | 0.05% | 112,813 |
| Feb 19, 2025 | 20.24 | 20.25 | 20.22 | 20.24 | 20.24 | -0.20% | 46,964 |
| Feb 18, 2025 | 20.29 | 20.30 | 20.27 | 20.28 | 20.28 | -0.42% | 51,974 |
| Feb 14, 2025 | 20.39 | 20.39 | 20.36 | 20.37 | 20.37 | 0.07% | 52,683 |
| Feb 13, 2025 | 20.36 | 20.37 | 20.34 | 20.35 | 20.35 | 0.20% | 82,973 |
| Feb 12, 2025 | 20.30 | 20.32 | 20.28 | 20.31 | 20.31 | -0.20% | 66,043 |
| Feb 11, 2025 | 20.32 | 20.36 | 20.31 | 20.35 | 20.35 | -0.07% | 131,391 |
| Feb 10, 2025 | 20.38 | 20.39 | 20.36 | 20.37 | 20.37 | -0.12% | 64,305 |
| Feb 7, 2025 | 20.36 | 20.39 | 20.35 | 20.39 | 20.39 | 0.25% | 60,868 |
| Feb 6, 2025 | 20.35 | 20.36 | 20.34 | 20.34 | 20.34 | -0.20% | 104,388 |
| Feb 5, 2025 | 20.38 | 20.45 | 20.37 | 20.38 | 20.38 | 0.15% | 86,987 |
| Feb 4, 2025 | 20.32 | 20.35 | 20.32 | 20.35 | 20.35 | 0.37% | 72,385 |
| Feb 3, 2025 | 20.30 | 20.31 | 20.25 | 20.28 | 20.28 | -0.12% | 54,622 |
| Jan 31, 2025 | 20.29 | 20.33 | 20.24 | 20.30 | 20.30 | 0.27% | 129,340 |
| Jan 30, 2025 | 20.25 | 20.26 | 20.24 | 20.25 | 20.25 | - | 57,244 |
| Jan 29, 2025 | 20.26 | 20.27 | 20.22 | 20.25 | 20.25 | 0.07% | 75,572 |
| Jan 28, 2025 | 20.23 | 20.25 | 20.22 | 20.23 | 20.23 | - | 76,314 |
| Jan 27, 2025 | 20.22 | 20.23 | 20.20 | 20.23 | 20.23 | 0.20% | 48,894 |
| Jan 24, 2025 | 20.19 | 20.22 | 20.18 | 20.19 | 20.19 | -0.10% | 195,534 |
| Jan 23, 2025 | 20.21 | 20.22 | 20.20 | 20.21 | 20.21 | -0.10% | 56,709 |
| Jan 22, 2025 | 20.24 | 20.25 | 20.22 | 20.23 | 20.23 | -0.10% | 68,945 |
| Jan 21, 2025 | 20.21 | 20.25 | 20.21 | 20.25 | 20.25 | 0.10% | 72,172 |
| Jan 17, 2025 | 20.22 | 20.30 | 20.22 | 20.23 | 20.23 | 0.07% | 68,092 |
| Jan 16, 2025 | 20.19 | 20.22 | 20.18 | 20.22 | 20.22 | 0.12% | 109,402 |