Franklin FTSE India ETF (FLIN)
NYSEARCA: FLIN · Real-Time Price · USD
37.77
-0.65 (-1.69%)
Apr 25, 2025, 4:00 PM EDT - Market closed

FLIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202537.6137.8037.5937.7937.79-1.64%383,393
Apr 24, 202538.1538.4838.1338.4238.421.11%372,229
Apr 23, 202538.3038.3138.0038.0038.00-0.68%458,577
Apr 22, 202538.2438.4038.1338.2638.260.68%2,219,031
Apr 21, 202538.0038.0737.7638.0038.001.58%635,919
Apr 17, 202537.3537.6037.2937.4137.412.02%211,339
Apr 16, 202536.8536.9436.5536.6736.670.30%171,451
Apr 15, 202536.6536.8536.5336.5636.560.16%924,583
Apr 14, 202536.6136.6836.3736.5036.500.91%281,530
Apr 11, 202535.8736.2335.7536.1736.170.19%299,394
Apr 10, 202536.1536.1935.5436.1036.10-0.93%905,787
Apr 9, 202534.9836.6634.7536.4436.443.76%289,866
Apr 8, 202535.9035.9034.8535.1235.120.31%802,279
Apr 7, 202535.0035.7234.7435.0135.01-0.43%675,282
Apr 4, 202535.4835.6535.0535.1635.16-4.17%427,724
Apr 3, 202536.5636.7636.5636.6936.69-0.46%1,171,071
Apr 2, 202536.6536.9636.6536.8636.860.82%413,831
Apr 1, 202536.4336.6036.3636.5636.56-0.76%357,204
Mar 31, 202536.5136.8636.5136.8436.840.41%325,422
Mar 28, 202536.9937.0436.6636.6936.69-0.84%307,413
Mar 27, 202536.8637.0836.8637.0037.000.82%217,133
Mar 26, 202536.8536.9236.7036.7036.70-1.34%177,223
Mar 25, 202537.2637.2637.0537.2037.20-0.40%335,863
Mar 24, 202537.2537.3537.2137.3537.351.44%273,436
Mar 21, 202536.7436.8936.7436.8236.821.49%945,569
Mar 20, 202536.1236.3136.1036.2836.280.39%356,953
Mar 19, 202536.0036.2435.9836.1436.141.49%582,733
Mar 18, 202535.6035.6735.5335.6135.610.76%217,015
Mar 17, 202535.1635.3534.9635.3435.341.00%322,819
Mar 14, 202534.8734.9934.8534.9934.990.92%660,884
Mar 13, 202534.6334.7834.5534.6734.67-0.29%363,735
Mar 12, 202534.8034.8634.6934.7734.77-0.03%119,637
Mar 11, 202534.7934.9834.6934.7834.780.43%419,255
Mar 10, 202534.6234.6834.4434.6334.63-1.20%275,608
Mar 7, 202534.9735.0834.8035.0535.050.37%212,494
Mar 6, 202534.9535.1334.9134.9234.920.06%241,228
Mar 5, 202534.6634.9534.6634.9034.902.65%507,529
Mar 4, 202534.0134.2033.8634.0034.00-0.09%255,593
Mar 3, 202534.2534.3733.9334.0334.03-0.70%239,977
Feb 28, 202534.0334.2733.8734.2734.27-0.75%337,895
Feb 27, 202534.6334.6734.5134.5334.53-1.12%198,323
Feb 26, 202534.9035.0434.8934.9234.92-0.37%222,567
Feb 25, 202534.9035.0534.8635.0535.05-0.06%245,749
Feb 24, 202535.0635.0834.9735.0735.07-0.14%226,148
Feb 21, 202535.4135.4435.0935.1235.12-1.57%1,079,362
Feb 20, 202535.7435.8035.5635.6835.680.42%2,224,178
Feb 19, 202535.4135.5335.4135.5335.530.25%233,897
Feb 18, 202535.3435.4635.3435.4435.440.17%394,332
Feb 14, 202535.5535.5735.3735.3835.38-1.75%770,810
Feb 13, 202535.6936.0535.6936.0136.011.09%255,858