Franklin FTSE India ETF (FLIN)
NYSEARCA: FLIN · Real-Time Price · USD
38.74
-0.55 (-1.40%)
At close: Jun 13, 2025, 4:00 PM
38.53
-0.21 (-0.55%)
After-hours: Jun 13, 2025, 8:00 PM EDT
FLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 38.69 | 39.01 | 38.68 | 38.74 | 38.74 | -1.40% | 262,017 |
| Jun 12, 2025 | 39.22 | 39.29 | 39.14 | 39.29 | 39.29 | -0.96% | 187,826 |
| Jun 11, 2025 | 39.72 | 39.72 | 39.61 | 39.67 | 39.67 | 0.05% | 390,464 |
| Jun 10, 2025 | 39.64 | 39.68 | 39.53 | 39.65 | 39.65 | 0.20% | 152,760 |
| Jun 9, 2025 | 39.48 | 39.64 | 39.45 | 39.57 | 39.57 | 0.58% | 281,158 |
| Jun 6, 2025 | 39.28 | 39.39 | 39.28 | 39.34 | 39.34 | 1.34% | 162,400 |
| Jun 5, 2025 | 38.88 | 38.97 | 38.80 | 38.82 | 38.82 | 0.34% | 103,723 |
| Jun 4, 2025 | 38.77 | 38.82 | 38.65 | 38.69 | 38.69 | 0.03% | 205,124 |
| Jun 3, 2025 | 38.68 | 38.77 | 38.63 | 38.68 | 38.68 | -0.97% | 145,226 |
| Jun 2, 2025 | 38.97 | 39.09 | 38.88 | 39.06 | 39.06 | 0.33% | 153,006 |
| May 30, 2025 | 38.98 | 38.98 | 38.72 | 38.93 | 38.93 | -0.46% | 113,681 |
| May 29, 2025 | 39.08 | 39.14 | 38.93 | 39.11 | 39.11 | 0.54% | 802,696 |
| May 28, 2025 | 38.90 | 38.92 | 38.79 | 38.90 | 38.90 | -0.41% | 93,693 |
| May 27, 2025 | 39.06 | 39.06 | 38.92 | 39.06 | 39.06 | 0.05% | 218,328 |
| May 23, 2025 | 38.83 | 39.12 | 38.79 | 39.04 | 39.04 | 1.53% | 263,522 |
| May 22, 2025 | 38.49 | 38.55 | 38.39 | 38.45 | 38.45 | -0.54% | 495,624 |
| May 21, 2025 | 38.80 | 38.92 | 38.64 | 38.66 | 38.66 | -0.10% | 228,016 |
| May 20, 2025 | 38.74 | 38.78 | 38.65 | 38.70 | 38.70 | -1.50% | 222,611 |
| May 19, 2025 | 39.11 | 39.29 | 39.10 | 39.29 | 39.29 | 0.26% | 131,803 |
| May 16, 2025 | 39.08 | 39.20 | 39.01 | 39.19 | 39.19 | -0.08% | 438,110 |
| May 15, 2025 | 39.03 | 39.25 | 39.03 | 39.22 | 39.22 | 1.42% | 316,940 |
| May 14, 2025 | 38.68 | 38.77 | 38.64 | 38.67 | 38.67 | -0.21% | 191,636 |
| May 13, 2025 | 38.50 | 38.84 | 38.44 | 38.75 | 38.75 | -0.28% | 262,161 |
| May 12, 2025 | 38.92 | 38.95 | 38.71 | 38.86 | 38.86 | 3.88% | 499,424 |
| May 9, 2025 | 37.69 | 37.71 | 37.32 | 37.41 | 37.41 | 1.55% | 300,774 |
| May 8, 2025 | 37.50 | 37.50 | 36.62 | 36.84 | 36.84 | -3.18% | 2,145,655 |
| May 7, 2025 | 38.28 | 38.33 | 38.03 | 38.05 | 38.05 | -0.76% | 240,257 |
| May 6, 2025 | 38.50 | 38.53 | 38.34 | 38.34 | 38.34 | -1.24% | 264,661 |
| May 5, 2025 | 38.92 | 38.96 | 38.78 | 38.82 | 38.82 | 0.88% | 365,331 |
| May 2, 2025 | 38.58 | 38.63 | 38.41 | 38.48 | 38.48 | 0.60% | 219,925 |
| May 1, 2025 | 38.34 | 38.37 | 38.21 | 38.25 | 38.25 | -0.08% | 203,438 |
| Apr 30, 2025 | 38.16 | 38.33 | 38.05 | 38.28 | 38.28 | 0.08% | 1,618,555 |
| Apr 29, 2025 | 38.12 | 38.28 | 38.12 | 38.25 | 38.25 | 0.42% | 394,569 |
| Apr 28, 2025 | 38.30 | 38.34 | 37.97 | 38.09 | 38.09 | 0.79% | 346,655 |
| Apr 25, 2025 | 37.61 | 37.80 | 37.59 | 37.79 | 37.79 | -1.64% | 383,393 |
| Apr 24, 2025 | 38.15 | 38.48 | 38.13 | 38.42 | 38.42 | 1.11% | 372,229 |
| Apr 23, 2025 | 38.30 | 38.31 | 38.00 | 38.00 | 38.00 | -0.68% | 458,577 |
| Apr 22, 2025 | 38.24 | 38.40 | 38.13 | 38.26 | 38.26 | 0.68% | 2,219,031 |
| Apr 21, 2025 | 38.00 | 38.07 | 37.76 | 38.00 | 38.00 | 1.58% | 635,919 |
| Apr 17, 2025 | 37.35 | 37.60 | 37.29 | 37.41 | 37.41 | 2.02% | 211,339 |
| Apr 16, 2025 | 36.85 | 36.94 | 36.55 | 36.67 | 36.67 | 0.30% | 171,451 |
| Apr 15, 2025 | 36.65 | 36.85 | 36.53 | 36.56 | 36.56 | 0.16% | 924,583 |
| Apr 14, 2025 | 36.61 | 36.68 | 36.37 | 36.50 | 36.50 | 0.91% | 281,530 |
| Apr 11, 2025 | 35.87 | 36.23 | 35.75 | 36.17 | 36.17 | 0.19% | 299,394 |
| Apr 10, 2025 | 36.15 | 36.19 | 35.54 | 36.10 | 36.10 | -0.93% | 905,787 |
| Apr 9, 2025 | 34.98 | 36.66 | 34.75 | 36.44 | 36.44 | 3.76% | 289,866 |
| Apr 8, 2025 | 35.90 | 35.90 | 34.85 | 35.12 | 35.12 | 0.31% | 802,279 |
| Apr 7, 2025 | 35.00 | 35.72 | 34.74 | 35.01 | 35.01 | -0.43% | 675,282 |
| Apr 4, 2025 | 35.48 | 35.65 | 35.05 | 35.16 | 35.16 | -4.17% | 427,724 |
| Apr 3, 2025 | 36.56 | 36.76 | 36.56 | 36.69 | 36.69 | -0.46% | 1,171,071 |