Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.56
-0.04 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
20.56
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.58 | 20.59 | 20.54 | 20.56 | 20.56 | -0.21% | 67,705 |
| Dec 4, 2025 | 20.61 | 20.61 | 20.58 | 20.60 | 20.60 | -0.34% | 4,234 |
| Dec 3, 2025 | 20.61 | 20.67 | 20.61 | 20.67 | 20.67 | 0.19% | 3,463 |
| Dec 2, 2025 | 20.59 | 20.63 | 20.59 | 20.63 | 20.63 | 0.10% | 5,433 |
| Dec 1, 2025 | 20.61 | 20.62 | 20.60 | 20.61 | 20.61 | -0.34% | 44,585 |
| Nov 28, 2025 | 20.68 | 20.68 | 20.65 | 20.68 | 20.66 | -0.05% | 36,565 |
| Nov 26, 2025 | 20.67 | 20.69 | 20.65 | 20.69 | 20.67 | 0.05% | 44,302 |
| Nov 25, 2025 | 20.67 | 20.69 | 20.66 | 20.68 | 20.66 | 0.15% | 99,452 |
| Nov 24, 2025 | 20.63 | 20.67 | 20.63 | 20.65 | 20.63 | - | 83,131 |
| Nov 21, 2025 | 20.65 | 20.66 | 20.63 | 20.65 | 20.63 | 0.15% | 81,087 |
| Nov 20, 2025 | 20.61 | 20.64 | 20.61 | 20.62 | 20.60 | 0.01% | 140,398 |
| Nov 19, 2025 | 20.63 | 20.64 | 20.61 | 20.62 | 20.60 | -0.16% | 66,309 |
| Nov 18, 2025 | 20.65 | 20.69 | 20.62 | 20.65 | 20.63 | 0.19% | 105,385 |
| Nov 17, 2025 | 20.62 | 20.65 | 20.61 | 20.61 | 20.59 | -0.02% | 51,078 |
| Nov 14, 2025 | 20.64 | 20.64 | 20.61 | 20.62 | 20.60 | -0.15% | 56,718 |
| Nov 13, 2025 | 20.66 | 20.67 | 20.64 | 20.65 | 20.63 | -0.22% | 63,852 |
| Nov 12, 2025 | 20.68 | 20.73 | 20.67 | 20.69 | 20.67 | 0.05% | 149,841 |
| Nov 11, 2025 | 20.68 | 20.69 | 20.67 | 20.68 | 20.66 | 0.15% | 59,734 |
| Nov 10, 2025 | 20.66 | 20.67 | 20.65 | 20.65 | 20.63 | - | 44,945 |
| Nov 7, 2025 | 20.64 | 20.67 | 20.64 | 20.65 | 20.63 | -0.15% | 86,969 |
| Nov 6, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.66 | 0.15% | 200,419 |
| Nov 5, 2025 | 20.66 | 20.66 | 20.64 | 20.65 | 20.63 | -0.10% | 43,403 |
| Nov 4, 2025 | 20.66 | 20.71 | 20.66 | 20.67 | 20.65 | 0.05% | 74,655 |
| Nov 3, 2025 | 20.67 | 20.68 | 20.65 | 20.66 | 20.64 | -0.19% | 39,643 |
| Oct 31, 2025 | 20.71 | 20.74 | 20.69 | 20.70 | 20.66 | 0.10% | 112,519 |
| Oct 30, 2025 | 20.67 | 20.70 | 20.67 | 20.68 | 20.64 | - | 58,285 |
| Oct 29, 2025 | 20.70 | 20.71 | 20.67 | 20.68 | 20.64 | -0.43% | 71,544 |
| Oct 28, 2025 | 20.70 | 20.77 | 20.70 | 20.77 | 20.73 | 0.34% | 100,287 |
| Oct 27, 2025 | 20.68 | 20.70 | 20.67 | 20.70 | 20.66 | 0.19% | 56,399 |
| Oct 24, 2025 | 20.66 | 20.67 | 20.65 | 20.66 | 20.62 | -0.05% | 68,997 |
| Oct 23, 2025 | 20.68 | 20.70 | 20.67 | 20.67 | 20.63 | -0.14% | 131,036 |
| Oct 22, 2025 | 20.70 | 20.71 | 20.68 | 20.70 | 20.66 | 0.05% | 96,228 |
| Oct 21, 2025 | 20.68 | 20.71 | 20.68 | 20.69 | 20.65 | 0.15% | 172,812 |
| Oct 20, 2025 | 20.66 | 20.67 | 20.65 | 20.66 | 20.62 | 0.05% | 48,084 |
| Oct 17, 2025 | 20.64 | 20.65 | 20.63 | 20.65 | 20.61 | -0.10% | 87,829 |
| Oct 16, 2025 | 20.63 | 20.69 | 20.62 | 20.67 | 20.63 | 0.27% | 508,416 |
| Oct 15, 2025 | 20.67 | 20.68 | 20.52 | 20.62 | 20.58 | -0.19% | 2,816,833 |
| Oct 14, 2025 | 20.63 | 20.66 | 20.62 | 20.66 | 20.62 | 0.24% | 306,935 |
| Oct 13, 2025 | 20.59 | 20.61 | 20.59 | 20.61 | 20.57 | - | 52,152 |
| Oct 10, 2025 | 20.59 | 20.61 | 20.58 | 20.61 | 20.57 | 0.17% | 35,062 |
| Oct 9, 2025 | 20.55 | 20.57 | 20.55 | 20.57 | 20.53 | 0.10% | 60,450 |
| Oct 8, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.51 | 0.07% | 84,981 |
| Oct 7, 2025 | 20.53 | 20.55 | 20.52 | 20.54 | 20.50 | 0.02% | 73,105 |
| Oct 6, 2025 | 20.52 | 20.54 | 20.52 | 20.53 | 20.49 | -0.10% | 33,739 |
| Oct 3, 2025 | 20.54 | 20.56 | 20.54 | 20.55 | 20.51 | 0.05% | 43,747 |
| Oct 2, 2025 | 20.51 | 20.55 | 20.51 | 20.54 | 20.50 | -0.05% | 69,784 |
| Oct 1, 2025 | 20.53 | 20.59 | 20.52 | 20.55 | 20.51 | 0.20% | 245,910 |
| Sep 30, 2025 | 20.51 | 20.54 | 20.51 | 20.51 | 20.45 | - | 298,043 |
| Sep 29, 2025 | 20.48 | 20.52 | 20.48 | 20.51 | 20.45 | 0.10% | 71,968 |
| Sep 26, 2025 | 20.48 | 20.50 | 20.48 | 20.49 | 20.43 | 0.15% | 40,337 |