Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.65
-0.03 (-0.15%)
At close: Nov 7, 2025, 4:00 PM EST
20.65
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.64 | 20.67 | 20.64 | 20.65 | 20.65 | -0.15% | 86,969 |
| Nov 6, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.68 | 0.15% | 200,419 |
| Nov 5, 2025 | 20.66 | 20.66 | 20.64 | 20.65 | 20.65 | -0.10% | 43,403 |
| Nov 4, 2025 | 20.66 | 20.71 | 20.66 | 20.67 | 20.67 | 0.05% | 74,655 |
| Nov 3, 2025 | 20.67 | 20.68 | 20.65 | 20.66 | 20.66 | -0.19% | 39,643 |
| Oct 31, 2025 | 20.71 | 20.74 | 20.69 | 20.70 | 20.68 | 0.10% | 112,519 |
| Oct 30, 2025 | 20.67 | 20.70 | 20.67 | 20.68 | 20.66 | - | 58,285 |
| Oct 29, 2025 | 20.70 | 20.71 | 20.67 | 20.68 | 20.66 | -0.43% | 71,544 |
| Oct 28, 2025 | 20.70 | 20.77 | 20.70 | 20.77 | 20.75 | 0.34% | 100,287 |
| Oct 27, 2025 | 20.68 | 20.70 | 20.67 | 20.70 | 20.68 | 0.19% | 56,399 |
| Oct 24, 2025 | 20.66 | 20.67 | 20.65 | 20.66 | 20.64 | -0.05% | 68,997 |
| Oct 23, 2025 | 20.68 | 20.70 | 20.67 | 20.67 | 20.65 | -0.14% | 131,036 |
| Oct 22, 2025 | 20.70 | 20.71 | 20.68 | 20.70 | 20.68 | 0.05% | 96,228 |
| Oct 21, 2025 | 20.68 | 20.71 | 20.68 | 20.69 | 20.67 | 0.15% | 172,812 |
| Oct 20, 2025 | 20.66 | 20.67 | 20.65 | 20.66 | 20.64 | 0.05% | 48,084 |
| Oct 17, 2025 | 20.64 | 20.65 | 20.63 | 20.65 | 20.63 | -0.10% | 87,829 |
| Oct 16, 2025 | 20.63 | 20.69 | 20.62 | 20.67 | 20.65 | 0.27% | 508,416 |
| Oct 15, 2025 | 20.67 | 20.68 | 20.52 | 20.62 | 20.60 | -0.19% | 2,816,833 |
| Oct 14, 2025 | 20.63 | 20.66 | 20.62 | 20.66 | 20.64 | 0.24% | 306,935 |
| Oct 13, 2025 | 20.59 | 20.61 | 20.59 | 20.61 | 20.59 | - | 52,152 |
| Oct 10, 2025 | 20.59 | 20.61 | 20.58 | 20.61 | 20.59 | 0.17% | 35,062 |
| Oct 9, 2025 | 20.55 | 20.57 | 20.55 | 20.57 | 20.55 | 0.10% | 60,450 |
| Oct 8, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.53 | 0.07% | 84,981 |
| Oct 7, 2025 | 20.53 | 20.55 | 20.52 | 20.54 | 20.52 | 0.02% | 73,105 |
| Oct 6, 2025 | 20.52 | 20.54 | 20.52 | 20.53 | 20.51 | -0.10% | 33,739 |
| Oct 3, 2025 | 20.54 | 20.56 | 20.54 | 20.55 | 20.53 | 0.05% | 43,747 |
| Oct 2, 2025 | 20.51 | 20.55 | 20.51 | 20.54 | 20.52 | -0.05% | 69,784 |
| Oct 1, 2025 | 20.53 | 20.59 | 20.52 | 20.55 | 20.53 | 0.20% | 245,910 |
| Sep 30, 2025 | 20.51 | 20.54 | 20.51 | 20.51 | 20.47 | - | 298,043 |
| Sep 29, 2025 | 20.48 | 20.52 | 20.48 | 20.51 | 20.47 | 0.10% | 71,968 |
| Sep 26, 2025 | 20.48 | 20.50 | 20.48 | 20.49 | 20.45 | 0.15% | 40,337 |
| Sep 25, 2025 | 20.49 | 20.49 | 20.46 | 20.46 | 20.42 | -0.12% | 54,803 |
| Sep 24, 2025 | 20.49 | 20.50 | 20.48 | 20.49 | 20.45 | -0.02% | 83,128 |
| Sep 23, 2025 | 20.52 | 20.52 | 20.49 | 20.49 | 20.45 | -0.07% | 105,281 |
| Sep 22, 2025 | 20.51 | 20.52 | 20.50 | 20.51 | 20.47 | -0.07% | 68,161 |
| Sep 19, 2025 | 20.53 | 20.53 | 20.43 | 20.52 | 20.48 | -0.05% | 60,728 |
| Sep 18, 2025 | 20.53 | 20.57 | 20.50 | 20.53 | 20.49 | -0.10% | 296,771 |
| Sep 17, 2025 | 20.54 | 20.58 | 20.53 | 20.55 | 20.51 | 0.05% | 52,034 |
| Sep 16, 2025 | 20.53 | 20.54 | 20.52 | 20.54 | 20.50 | 0.07% | 58,032 |
| Sep 15, 2025 | 20.52 | 20.54 | 20.52 | 20.53 | 20.49 | 0.07% | 73,756 |
| Sep 12, 2025 | 20.50 | 20.52 | 20.50 | 20.51 | 20.47 | -0.15% | 41,868 |
| Sep 11, 2025 | 20.52 | 20.55 | 20.51 | 20.54 | 20.50 | 0.05% | 60,472 |
| Sep 10, 2025 | 20.51 | 20.53 | 20.50 | 20.53 | 20.49 | 0.10% | 57,849 |
| Sep 9, 2025 | 20.51 | 20.52 | 20.50 | 20.51 | 20.47 | - | 52,385 |
| Sep 8, 2025 | 20.52 | 20.54 | 20.51 | 20.51 | 20.47 | 0.02% | 51,293 |
| Sep 5, 2025 | 20.51 | 20.52 | 20.50 | 20.51 | 20.47 | 0.22% | 52,933 |
| Sep 4, 2025 | 20.44 | 20.46 | 20.43 | 20.46 | 20.42 | 0.20% | 59,763 |
| Sep 3, 2025 | 20.41 | 20.44 | 20.41 | 20.42 | 20.38 | 0.20% | 49,296 |
| Sep 2, 2025 | 20.38 | 20.39 | 20.37 | 20.38 | 20.34 | -0.39% | 30,347 |
| Aug 29, 2025 | 20.46 | 20.46 | 20.45 | 20.46 | 20.40 | -0.24% | 53,874 |