Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.32
-0.02 (-0.07%)
At close: Jun 8, 2026, 4:00 PM EDT
20.32
0.00 (0.00%)
After-hours: Jun 8, 2026, 8:00 PM EDT
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 20.35 | 20.35 | 20.31 | 20.32 | 20.32 | -0.07% | 6,810 |
| Jun 5, 2026 | 20.34 | 20.34 | 20.33 | 20.34 | 20.34 | -0.17% | 63,909 |
| Jun 4, 2026 | 20.37 | 20.38 | 20.36 | 20.37 | 20.37 | 0.10% | 100,513 |
| Jun 3, 2026 | 20.37 | 20.37 | 20.33 | 20.35 | 20.35 | -0.20% | 96,468 |
| Jun 2, 2026 | 20.41 | 20.41 | 20.38 | 20.39 | 20.39 | 0.02% | 84,183 |
| Jun 1, 2026 | 20.37 | 20.40 | 20.35 | 20.39 | 20.39 | -0.08% | 99,717 |
| May 29, 2026 | 20.43 | 20.46 | 20.43 | 20.44 | 20.40 | 0.05% | 151,956 |
| May 28, 2026 | 20.40 | 20.44 | 20.40 | 20.43 | 20.39 | 0.15% | 68,306 |
| May 27, 2026 | 20.42 | 20.42 | 20.39 | 20.40 | 20.36 | - | 54,722 |
| May 26, 2026 | 20.39 | 20.40 | 20.38 | 20.40 | 20.36 | 0.25% | 105,079 |
| May 22, 2026 | 20.35 | 20.37 | 20.33 | 20.35 | 20.31 | 0.04% | 57,691 |
| May 21, 2026 | 20.28 | 20.36 | 20.28 | 20.34 | 20.30 | 0.06% | 132,667 |
| May 20, 2026 | 20.25 | 20.33 | 20.25 | 20.33 | 20.29 | 0.54% | 53,304 |
| May 19, 2026 | 20.19 | 20.22 | 20.19 | 20.22 | 20.18 | -0.20% | 87,441 |
| May 18, 2026 | 20.23 | 20.27 | 20.21 | 20.26 | 20.22 | 0.30% | 96,171 |
| May 15, 2026 | 20.23 | 20.23 | 20.19 | 20.20 | 20.16 | -0.49% | 70,827 |
| May 14, 2026 | 20.30 | 20.32 | 20.29 | 20.30 | 20.26 | - | 75,240 |
| May 13, 2026 | 20.25 | 20.31 | 20.25 | 20.30 | 20.26 | 0.20% | 97,946 |
| May 12, 2026 | 20.25 | 20.26 | 20.24 | 20.26 | 20.22 | -0.15% | 65,649 |
| May 11, 2026 | 20.32 | 20.32 | 20.28 | 20.29 | 20.25 | -0.34% | 82,243 |
| May 8, 2026 | 20.36 | 20.37 | 20.35 | 20.36 | 20.32 | 0.10% | 233,797 |
| May 7, 2026 | 20.36 | 20.36 | 20.30 | 20.34 | 20.30 | -0.10% | 106,004 |
| May 6, 2026 | 20.33 | 20.37 | 20.33 | 20.36 | 20.32 | 0.59% | 102,864 |
| May 5, 2026 | 20.24 | 20.26 | 20.24 | 20.24 | 20.20 | 0.05% | 81,181 |
| May 4, 2026 | 20.27 | 20.27 | 20.22 | 20.23 | 20.19 | -0.26% | 39,340 |
| May 1, 2026 | 20.30 | 20.32 | 20.28 | 20.28 | 20.25 | -0.01% | 55,622 |
| Apr 30, 2026 | 20.28 | 20.30 | 20.28 | 20.29 | 20.25 | 0.35% | 41,439 |
| Apr 29, 2026 | 20.26 | 20.26 | 20.21 | 20.22 | 20.18 | -0.22% | 136,526 |
| Apr 28, 2026 | 20.26 | 20.28 | 20.25 | 20.26 | 20.22 | -0.05% | 93,132 |
| Apr 27, 2026 | 20.30 | 20.30 | 20.25 | 20.27 | 20.23 | -0.34% | 57,083 |
| Apr 24, 2026 | 20.31 | 20.34 | 20.29 | 20.34 | 20.30 | 0.25% | 57,794 |
| Apr 23, 2026 | 20.33 | 20.34 | 20.26 | 20.29 | 20.25 | -0.25% | 122,174 |
| Apr 22, 2026 | 20.35 | 20.37 | 20.30 | 20.34 | 20.30 | 0.15% | 219,249 |
| Apr 21, 2026 | 20.34 | 20.36 | 20.30 | 20.31 | 20.27 | -0.15% | 201,407 |
| Apr 20, 2026 | 20.37 | 20.37 | 20.34 | 20.34 | 20.30 | -0.24% | 79,205 |
| Apr 17, 2026 | 20.37 | 20.41 | 20.37 | 20.39 | 20.35 | 0.44% | 30,915 |
| Apr 16, 2026 | 20.34 | 20.34 | 20.27 | 20.30 | 20.26 | -0.02% | 68,125 |
| Apr 15, 2026 | 20.32 | 20.32 | 20.29 | 20.31 | 20.27 | -0.07% | 68,227 |
| Apr 14, 2026 | 20.27 | 20.33 | 20.27 | 20.32 | 20.28 | 0.12% | 78,022 |
| Apr 13, 2026 | 20.26 | 20.30 | 20.25 | 20.30 | 20.26 | 0.15% | 92,696 |
| Apr 10, 2026 | 20.28 | 20.28 | 20.25 | 20.27 | 20.23 | -0.17% | 75,145 |
| Apr 9, 2026 | 20.28 | 20.33 | 20.28 | 20.30 | 20.26 | -0.20% | 88,821 |
| Apr 8, 2026 | 20.37 | 20.37 | 20.32 | 20.34 | 20.30 | 0.54% | 45,666 |
| Apr 7, 2026 | 20.23 | 20.24 | 20.16 | 20.23 | 20.19 | 0.05% | 127,490 |
| Apr 6, 2026 | 20.22 | 20.24 | 20.22 | 20.22 | 20.18 | -0.15% | 87,737 |
| Apr 2, 2026 | 20.22 | 20.28 | 20.22 | 20.25 | 20.21 | - | 161,829 |
| Apr 1, 2026 | 20.25 | 20.27 | 20.24 | 20.25 | 20.21 | -0.05% | 171,406 |
| Mar 31, 2026 | 20.22 | 20.28 | 20.21 | 20.26 | 20.22 | 0.42% | 239,377 |
| Mar 30, 2026 | 20.19 | 20.19 | 20.17 | 20.18 | 20.14 | 0.18% | 63,764 |
| Mar 27, 2026 | 20.12 | 20.16 | 20.12 | 20.14 | 20.10 | 0.04% | 74,763 |