Franklin FTSE India ETF (FLIN)
NYSEARCA: FLIN · Real-Time Price · USD
39.35
+0.14 (0.36%)
Oct 29, 2025, 9:30 AM EDT - Market open
FLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 39.16 | 39.27 | 39.11 | 39.21 | 39.21 | -0.25% | 335,723 |
| Oct 27, 2025 | 39.34 | 39.34 | 39.26 | 39.31 | 39.31 | 0.54% | 148,990 |
| Oct 24, 2025 | 39.12 | 39.24 | 39.04 | 39.10 | 39.10 | -0.56% | 143,922 |
| Oct 23, 2025 | 39.28 | 39.39 | 39.22 | 39.32 | 39.32 | -1.01% | 562,461 |
| Oct 22, 2025 | 39.70 | 39.85 | 39.59 | 39.72 | 39.72 | 1.61% | 347,394 |
| Oct 21, 2025 | 39.08 | 39.18 | 39.02 | 39.09 | 39.09 | -0.48% | 259,698 |
| Oct 20, 2025 | 39.14 | 39.38 | 39.10 | 39.28 | 39.28 | 0.69% | 3,141,875 |
| Oct 17, 2025 | 38.90 | 39.09 | 38.90 | 39.01 | 39.01 | 0.57% | 156,584 |
| Oct 16, 2025 | 38.84 | 38.92 | 38.68 | 38.79 | 38.79 | 0.57% | 117,939 |
| Oct 15, 2025 | 38.46 | 38.61 | 38.40 | 38.57 | 38.57 | 1.93% | 177,351 |
| Oct 14, 2025 | 37.79 | 37.94 | 37.69 | 37.84 | 37.84 | -0.34% | 107,586 |
| Oct 13, 2025 | 37.98 | 38.05 | 37.90 | 37.97 | 37.97 | 0.32% | 138,095 |
| Oct 10, 2025 | 38.15 | 38.25 | 37.81 | 37.85 | 37.85 | -0.03% | 176,265 |
| Oct 9, 2025 | 37.94 | 37.95 | 37.80 | 37.86 | 37.86 | 0.29% | 115,037 |
| Oct 8, 2025 | 37.73 | 37.77 | 37.66 | 37.75 | 37.75 | -0.37% | 86,420 |
| Oct 7, 2025 | 37.96 | 37.96 | 37.85 | 37.89 | 37.89 | 0.16% | 205,712 |
| Oct 6, 2025 | 37.71 | 37.89 | 37.71 | 37.83 | 37.83 | 0.77% | 201,217 |
| Oct 3, 2025 | 37.59 | 37.66 | 37.52 | 37.54 | 37.54 | 0.19% | 322,729 |
| Oct 2, 2025 | 37.64 | 37.64 | 37.37 | 37.47 | 37.47 | -0.16% | 127,286 |
| Oct 1, 2025 | 37.56 | 37.71 | 37.51 | 37.53 | 37.53 | 0.64% | 257,639 |
| Sep 30, 2025 | 37.29 | 37.32 | 37.23 | 37.29 | 37.29 | -0.08% | 222,049 |
| Sep 29, 2025 | 37.33 | 37.43 | 37.26 | 37.32 | 37.32 | -0.08% | 847,681 |
| Sep 26, 2025 | 37.31 | 37.43 | 37.24 | 37.35 | 37.35 | -0.69% | 194,286 |
| Sep 25, 2025 | 37.61 | 37.66 | 37.49 | 37.61 | 37.61 | -0.32% | 267,856 |
| Sep 24, 2025 | 37.91 | 37.91 | 37.72 | 37.73 | 37.73 | -0.74% | 221,834 |
| Sep 23, 2025 | 38.19 | 38.19 | 37.95 | 38.01 | 38.01 | -0.83% | 172,856 |
| Sep 22, 2025 | 38.50 | 38.50 | 38.31 | 38.33 | 38.33 | -0.90% | 1,893,333 |
| Sep 19, 2025 | 38.74 | 38.75 | 38.61 | 38.68 | 38.68 | 0.29% | 101,370 |
| Sep 18, 2025 | 38.60 | 38.65 | 38.50 | 38.57 | 38.57 | -0.44% | 147,235 |
| Sep 17, 2025 | 38.76 | 39.04 | 38.73 | 38.74 | 38.74 | 0.23% | 232,030 |
| Sep 16, 2025 | 38.51 | 38.65 | 38.51 | 38.65 | 38.65 | 0.78% | 229,077 |
| Sep 15, 2025 | 38.30 | 38.35 | 38.29 | 38.35 | 38.35 | 0.45% | 216,281 |
| Sep 12, 2025 | 38.28 | 38.29 | 38.16 | 38.18 | 38.18 | -0.08% | 97,204 |
| Sep 11, 2025 | 38.09 | 38.24 | 38.09 | 38.21 | 38.21 | 0.03% | 135,584 |
| Sep 10, 2025 | 38.11 | 38.26 | 38.06 | 38.20 | 38.20 | 1.06% | 186,927 |
| Sep 9, 2025 | 37.95 | 37.98 | 37.80 | 37.80 | 37.80 | -0.34% | 384,853 |
| Sep 8, 2025 | 37.90 | 38.02 | 37.90 | 37.93 | 37.93 | 0.61% | 658,575 |
| Sep 5, 2025 | 37.83 | 37.88 | 37.66 | 37.70 | 37.70 | -0.26% | 325,874 |
| Sep 4, 2025 | 37.79 | 37.81 | 37.68 | 37.80 | 37.80 | -0.11% | 330,468 |
| Sep 3, 2025 | 37.81 | 37.85 | 37.74 | 37.84 | 37.84 | 0.80% | 107,012 |
| Sep 2, 2025 | 37.40 | 37.65 | 37.39 | 37.54 | 37.54 | 0.70% | 446,313 |
| Aug 29, 2025 | 37.32 | 37.32 | 37.17 | 37.28 | 37.28 | -1.17% | 310,887 |
| Aug 28, 2025 | 37.65 | 37.72 | 37.60 | 37.72 | 37.72 | -0.29% | 217,523 |
| Aug 27, 2025 | 37.60 | 37.83 | 37.58 | 37.83 | 37.83 | 0.19% | 1,052,225 |
| Aug 26, 2025 | 37.76 | 37.81 | 37.67 | 37.76 | 37.76 | -1.05% | 894,575 |
| Aug 25, 2025 | 38.37 | 38.46 | 38.15 | 38.16 | 38.16 | -1.04% | 831,132 |
| Aug 22, 2025 | 38.27 | 38.57 | 38.20 | 38.56 | 38.56 | 0.26% | 1,624,925 |
| Aug 21, 2025 | 38.53 | 38.56 | 38.33 | 38.46 | 38.46 | -0.65% | 2,348,408 |
| Aug 20, 2025 | 38.71 | 38.73 | 38.58 | 38.71 | 38.71 | 0.39% | 1,100,063 |
| Aug 19, 2025 | 38.52 | 38.63 | 38.49 | 38.56 | 38.56 | 0.44% | 940,177 |