Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.46
-0.01 (-0.02%)
Jul 18, 2025, 4:00 PM - Market closed
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 20.46 | 20.47 | 20.44 | 20.46 | 20.46 | -0.02% | 50,484 |
| Jul 17, 2025 | 20.45 | 20.49 | 20.45 | 20.46 | 20.46 | -0.10% | 127,856 |
| Jul 16, 2025 | 20.46 | 20.54 | 20.44 | 20.48 | 20.48 | 0.20% | 120,493 |
| Jul 15, 2025 | 20.46 | 20.46 | 20.42 | 20.44 | 20.44 | -0.05% | 60,641 |
| Jul 14, 2025 | 20.43 | 20.45 | 20.42 | 20.45 | 20.45 | - | 92,108 |
| Jul 11, 2025 | 20.45 | 20.45 | 20.44 | 20.45 | 20.45 | -0.10% | 113,153 |
| Jul 10, 2025 | 20.48 | 20.48 | 20.45 | 20.47 | 20.47 | -0.20% | 75,370 |
| Jul 9, 2025 | 20.47 | 20.51 | 20.46 | 20.51 | 20.51 | 0.24% | 71,587 |
| Jul 8, 2025 | 20.47 | 20.47 | 20.45 | 20.46 | 20.46 | -0.24% | 58,897 |
| Jul 7, 2025 | 20.52 | 20.52 | 20.50 | 20.51 | 20.51 | -0.05% | 53,051 |
| Jul 3, 2025 | 20.53 | 20.54 | 20.51 | 20.52 | 20.52 | 0.15% | 40,899 |
| Jul 2, 2025 | 20.50 | 20.51 | 20.49 | 20.49 | 20.49 | -0.58% | 415,744 |
| Jul 1, 2025 | 20.55 | 20.65 | 20.54 | 20.61 | 20.61 | 0.34% | 498,305 |
| Jun 30, 2025 | 20.54 | 20.55 | 20.52 | 20.54 | 20.52 | 0.05% | 350,146 |
| Jun 27, 2025 | 20.53 | 20.55 | 20.52 | 20.53 | 20.51 | -0.10% | 39,318 |
| Jun 26, 2025 | 20.55 | 20.56 | 20.53 | 20.55 | 20.53 | 0.10% | 70,831 |
| Jun 25, 2025 | 20.51 | 20.54 | 20.51 | 20.53 | 20.51 | -0.29% | 83,604 |
| Jun 24, 2025 | 20.57 | 20.61 | 20.57 | 20.59 | 20.57 | 0.19% | 55,046 |
| Jun 23, 2025 | 20.52 | 20.55 | 20.51 | 20.55 | 20.53 | 0.42% | 84,154 |
| Jun 20, 2025 | 20.47 | 20.49 | 20.45 | 20.46 | 20.45 | 0.02% | 88,356 |
| Jun 18, 2025 | 20.46 | 20.49 | 20.45 | 20.46 | 20.44 | 0.02% | 63,116 |
| Jun 17, 2025 | 20.46 | 20.47 | 20.44 | 20.46 | 20.44 | -0.17% | 47,739 |
| Jun 16, 2025 | 20.49 | 20.52 | 20.49 | 20.49 | 20.47 | 0.05% | 55,168 |
| Jun 13, 2025 | 20.52 | 20.52 | 20.48 | 20.48 | 20.46 | -0.34% | 59,835 |
| Jun 12, 2025 | 20.52 | 20.56 | 20.52 | 20.55 | 20.53 | 0.05% | 146,144 |
| Jun 11, 2025 | 20.49 | 20.59 | 20.49 | 20.54 | 20.52 | 0.10% | 294,764 |
| Jun 10, 2025 | 20.47 | 20.59 | 20.46 | 20.52 | 20.50 | 0.15% | 214,260 |
| Jun 9, 2025 | 20.41 | 20.49 | 20.41 | 20.49 | 20.47 | 0.20% | 90,421 |
| Jun 6, 2025 | 20.42 | 20.45 | 20.42 | 20.45 | 20.43 | 0.29% | 61,284 |
| Jun 5, 2025 | 20.42 | 20.42 | 20.39 | 20.39 | 20.37 | -0.34% | 154,510 |
| Jun 4, 2025 | 20.41 | 20.47 | 20.41 | 20.46 | 20.44 | -0.05% | 110,635 |
| Jun 3, 2025 | 20.45 | 20.48 | 20.43 | 20.47 | 20.45 | 0.15% | 86,922 |
| Jun 2, 2025 | 20.41 | 20.44 | 20.41 | 20.44 | 20.42 | -0.05% | 43,627 |
| May 30, 2025 | 20.44 | 20.46 | 20.42 | 20.45 | 20.41 | 0.02% | 119,060 |
| May 29, 2025 | 20.42 | 20.45 | 20.42 | 20.45 | 20.41 | 0.22% | 29,256 |
| May 28, 2025 | 20.39 | 20.42 | 20.39 | 20.40 | 20.36 | -0.34% | 43,649 |
| May 27, 2025 | 20.41 | 20.49 | 20.41 | 20.47 | 20.43 | 0.49% | 55,724 |
| May 23, 2025 | 20.35 | 20.39 | 20.34 | 20.37 | 20.33 | 0.34% | 39,861 |
| May 22, 2025 | 20.26 | 20.30 | 20.24 | 20.30 | 20.26 | 0.15% | 59,516 |
| May 21, 2025 | 20.30 | 20.32 | 20.27 | 20.27 | 20.23 | -0.34% | 63,340 |
| May 20, 2025 | 20.35 | 20.35 | 20.33 | 20.34 | 20.30 | -0.34% | 56,727 |
| May 19, 2025 | 20.35 | 20.41 | 20.35 | 20.41 | 20.37 | 0.15% | 61,398 |
| May 16, 2025 | 20.37 | 20.39 | 20.37 | 20.38 | 20.34 | 0.30% | 48,279 |
| May 15, 2025 | 20.29 | 20.38 | 20.29 | 20.32 | 20.28 | 0.05% | 45,563 |
| May 14, 2025 | 20.33 | 20.34 | 20.31 | 20.31 | 20.27 | 0.12% | 33,369 |
| May 13, 2025 | 20.29 | 20.31 | 20.28 | 20.29 | 20.25 | -0.07% | 35,422 |
| May 12, 2025 | 20.29 | 20.30 | 20.29 | 20.30 | 20.26 | -0.20% | 73,001 |
| May 9, 2025 | 20.35 | 20.37 | 20.34 | 20.34 | 20.30 | -0.04% | 43,258 |
| May 8, 2025 | 20.43 | 20.43 | 20.35 | 20.35 | 20.31 | -0.71% | 44,184 |
| May 7, 2025 | 20.48 | 20.51 | 20.47 | 20.50 | 20.46 | 0.27% | 56,423 |