Franklin FTSE India ETF (FLIN)

FLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.69	35.76	35.52	35.63	35.63	-0.75%	498,741
Mar 5, 2026	35.99	36.05	35.47	35.90	35.90	0.08%	546,265
Mar 4, 2026	35.88	35.89	35.61	35.87	35.87	0.08%	983,784
Mar 3, 2026	35.50	35.91	35.03	35.84	35.84	-1.48%	3,179,085
Mar 2, 2026	36.33	36.55	36.30	36.38	36.38	-2.39%	334,389
Feb 27, 2026	37.20	37.29	37.09	37.27	37.27	-0.48%	374,204
Feb 26, 2026	37.61	37.66	37.37	37.45	37.45	-0.37%	580,870
Feb 25, 2026	37.62	37.66	37.46	37.59	37.59	0.27%	357,993
Feb 24, 2026	37.49	37.67	37.46	37.49	37.49	0.08%	3,935,345
Feb 23, 2026	37.70	37.76	37.43	37.46	37.46	-1.63%	671,086
Feb 20, 2026	37.47	38.10	37.47	38.08	38.08	2.28%	911,461
Feb 19, 2026	37.20	37.27	37.08	37.23	37.23	-1.85%	994,280
Feb 18, 2026	37.93	37.96	37.78	37.93	37.93	-0.13%	3,994,467
Feb 17, 2026	37.81	37.99	37.74	37.98	37.98	0.77%	684,478
Feb 13, 2026	37.58	37.73	37.47	37.69	37.69	-0.50%	388,590
Feb 12, 2026	38.09	38.14	37.86	37.88	37.88	-0.84%	571,720
Feb 11, 2026	38.25	38.27	38.06	38.20	38.20	-0.44%	502,609
Feb 10, 2026	38.27	38.37	38.24	38.37	38.37	0.52%	510,872
Feb 9, 2026	38.07	38.21	38.07	38.17	38.17	0.39%	288,099
Feb 6, 2026	37.86	38.04	37.81	38.02	38.02	0.58%	296,406
Feb 5, 2026	37.91	37.97	37.77	37.80	37.80	-0.89%	223,217
Feb 4, 2026	38.06	38.15	37.94	38.14	38.14	0.42%	630,210
Feb 3, 2026	38.29	38.29	37.84	37.98	37.98	-0.03%	926,363
Feb 2, 2026	36.56	38.11	36.55	37.99	37.99	2.56%	2,060,801
Jan 30, 2026	36.94	37.12	36.79	37.04	37.04	0.30%	3,335,952
Jan 29, 2026	37.00	37.03	36.67	36.93	36.93	0.41%	3,154,968
Jan 28, 2026	36.75	36.86	36.65	36.78	36.78	-0.49%	488,145
Jan 27, 2026	36.91	36.99	36.88	36.96	36.96	0.49%	558,558
Jan 26, 2026	36.64	36.86	36.64	36.78	36.78	0.52%	280,471
Jan 23, 2026	36.49	36.63	36.40	36.59	36.59	-1.16%	505,878
Jan 22, 2026	36.99	37.09	36.93	37.02	37.02	0.46%	210,780
Jan 21, 2026	36.71	36.88	36.68	36.85	36.85	-0.41%	664,085
Jan 20, 2026	37.09	37.15	36.95	37.00	37.00	-2.12%	695,705
Jan 16, 2026	37.80	37.84	37.69	37.80	37.80	-0.68%	527,086
Jan 15, 2026	38.05	38.12	38.00	38.06	38.06	-0.18%	887,999
Jan 14, 2026	37.96	38.16	37.90	38.13	38.13	0.53%	1,826,891
Jan 13, 2026	38.03	38.03	37.92	37.93	37.93	-0.76%	939,427
Jan 12, 2026	37.92	38.30	37.91	38.22	38.22	0.79%	5,161,244
Jan 9, 2026	38.00	38.06	37.80	37.92	37.92	-0.91%	228,156
Jan 8, 2026	38.27	38.30	38.18	38.27	38.27	-1.06%	1,422,186
Jan 7, 2026	38.77	38.79	38.63	38.68	38.68	0.39%	177,067
Jan 6, 2026	38.63	38.72	38.51	38.53	38.53	-0.52%	392,743
Jan 5, 2026	38.75	38.77	38.50	38.73	38.73	-0.69%	1,546,022
Jan 2, 2026	38.85	39.00	38.83	39.00	39.00	1.06%	397,275
Dec 31, 2025	38.50	38.66	38.50	38.59	38.59	0.76%	176,696
Dec 30, 2025	38.27	38.39	38.24	38.30	38.30	0.37%	791,705
Dec 29, 2025	38.26	38.28	38.11	38.16	38.16	-0.78%	1,782,620
Dec 26, 2025	38.46	38.54	38.40	38.46	38.46	-0.23%	146,652
Dec 24, 2025	38.60	38.68	38.53	38.55	38.55	-0.77%	63,862
Dec 23, 2025	38.65	38.87	38.63	38.85	38.85	0.31%	934,422

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.