Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.30
-0.04 (-0.22%)
Aug 14, 2026, 4:00 PM EDT - Market closed
FLIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 20.32 | 20.32 | 20.29 | 20.30 | 20.30 | -0.20% | 913 |
| Aug 13, 2026 | 20.34 | 20.36 | 20.33 | 20.34 | 20.34 | 0.17% | 4,943 |
| Aug 12, 2026 | 20.33 | 20.33 | 20.30 | 20.30 | 20.30 | -0.05% | 6,779 |
| Aug 11, 2026 | 20.33 | 20.34 | 20.30 | 20.31 | 20.31 | 0.10% | 5,494 |
| Aug 10, 2026 | 20.29 | 20.31 | 20.28 | 20.29 | 20.29 | -0.39% | 3,065 |
| Aug 7, 2026 | 20.37 | 20.38 | 20.35 | 20.37 | 20.37 | 0.22% | 3,742 |
| Aug 6, 2026 | 20.36 | 20.36 | 20.32 | 20.33 | 20.33 | -0.17% | 97,777 |
| Aug 5, 2026 | 20.34 | 20.36 | 20.34 | 20.36 | 20.36 | 0.02% | 80,498 |
| Aug 4, 2026 | 20.35 | 20.36 | 20.32 | 20.36 | 20.36 | 0.15% | 102,423 |
| Aug 3, 2026 | 20.32 | 20.34 | 20.32 | 20.33 | 20.33 | 0.36% | 68,766 |
| Jul 31, 2026 | 20.32 | 20.32 | 20.29 | 20.29 | 20.25 | -0.22% | 68,409 |
| Jul 30, 2026 | 20.32 | 20.35 | 20.32 | 20.34 | 20.30 | 0.18% | 58,858 |
| Jul 29, 2026 | 20.34 | 20.34 | 20.29 | 20.30 | 20.26 | -0.35% | 82,984 |
| Jul 28, 2026 | 20.35 | 20.39 | 20.34 | 20.37 | 20.33 | 0.07% | 75,074 |
| Jul 27, 2026 | 20.35 | 20.37 | 20.34 | 20.36 | 20.32 | 0.20% | 100,436 |
| Jul 24, 2026 | 20.31 | 20.34 | 20.31 | 20.32 | 20.28 | 0.07% | 112,275 |
| Jul 23, 2026 | 20.27 | 20.40 | 20.13 | 20.30 | 20.26 | - | 138,685 |
| Jul 22, 2026 | 20.33 | 20.33 | 20.30 | 20.30 | 20.26 | -0.05% | 88,411 |
| Jul 21, 2026 | 20.33 | 20.34 | 20.31 | 20.31 | 20.27 | -0.15% | 100,588 |
| Jul 20, 2026 | 20.35 | 20.38 | 20.33 | 20.34 | 20.30 | -0.07% | 90,941 |
| Jul 17, 2026 | 20.36 | 20.37 | 20.34 | 20.36 | 20.32 | 0.05% | 243,592 |
| Jul 16, 2026 | 20.34 | 20.35 | 20.33 | 20.35 | 20.31 | -0.15% | 46,994 |
| Jul 15, 2026 | 20.35 | 20.39 | 20.35 | 20.38 | 20.34 | 0.07% | 78,747 |
| Jul 14, 2026 | 20.36 | 20.38 | 20.36 | 20.36 | 20.32 | 0.25% | 80,942 |
| Jul 13, 2026 | 20.38 | 20.38 | 20.31 | 20.31 | 20.27 | -0.42% | 80,524 |
| Jul 10, 2026 | 20.40 | 20.41 | 20.39 | 20.40 | 20.36 | 0.12% | 68,618 |
| Jul 9, 2026 | 20.37 | 20.39 | 20.35 | 20.37 | 20.33 | 0.10% | 915,990 |
| Jul 8, 2026 | 20.35 | 20.35 | 20.30 | 20.35 | 20.31 | -0.15% | 92,284 |
| Jul 7, 2026 | 20.43 | 20.43 | 20.37 | 20.38 | 20.34 | -0.39% | 86,784 |
| Jul 6, 2026 | 20.45 | 20.46 | 20.43 | 20.46 | 20.42 | 0.07% | 64,087 |
| Jul 2, 2026 | 20.44 | 20.46 | 20.43 | 20.45 | 20.41 | -0.12% | 50,430 |
| Jul 1, 2026 | 20.44 | 20.52 | 20.44 | 20.47 | 20.43 | 0.09% | 214,058 |
| Jun 30, 2026 | 20.51 | 20.51 | 20.48 | 20.49 | 20.41 | -0.12% | 149,892 |
| Jun 29, 2026 | 20.53 | 20.53 | 20.51 | 20.52 | 20.44 | -0.07% | 35,414 |
| Jun 26, 2026 | 20.53 | 20.54 | 20.52 | 20.53 | 20.45 | 0.05% | 42,538 |
| Jun 25, 2026 | 20.54 | 20.54 | 20.52 | 20.52 | 20.44 | - | 67,249 |
| Jun 24, 2026 | 20.51 | 20.53 | 20.50 | 20.52 | 20.44 | 0.24% | 46,411 |
| Jun 23, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.39 | -0.05% | 78,298 |
| Jun 22, 2026 | 20.46 | 20.48 | 20.45 | 20.48 | 20.40 | 0.02% | 81,540 |
| Jun 18, 2026 | 20.48 | 20.50 | 20.47 | 20.48 | 20.40 | 0.07% | 91,633 |
| Jun 17, 2026 | 20.47 | 20.49 | 20.45 | 20.46 | 20.38 | - | 265,374 |
| Jun 16, 2026 | 20.47 | 20.47 | 20.45 | 20.46 | 20.38 | 0.05% | 161,464 |
| Jun 15, 2026 | 20.46 | 20.46 | 20.44 | 20.45 | 20.37 | 0.25% | 110,649 |
| Jun 12, 2026 | 20.40 | 20.42 | 20.39 | 20.40 | 20.32 | - | 59,636 |
| Jun 11, 2026 | 20.37 | 20.42 | 20.35 | 20.40 | 20.32 | 0.34% | 82,617 |
| Jun 10, 2026 | 20.34 | 20.35 | 20.32 | 20.33 | 20.26 | -0.15% | 49,387 |
| Jun 9, 2026 | 20.34 | 20.36 | 20.33 | 20.36 | 20.29 | 0.20% | 113,215 |
| Jun 8, 2026 | 20.35 | 20.35 | 20.31 | 20.32 | 20.25 | -0.07% | 158,527 |
| Jun 5, 2026 | 20.34 | 20.34 | 20.33 | 20.34 | 20.26 | -0.17% | 63,909 |
| Jun 4, 2026 | 20.37 | 20.38 | 20.36 | 20.37 | 20.30 | 0.10% | 100,513 |