Franklin FTSE India ETF (FLIN)
NYSEARCA: FLIN · Real-Time Price · USD
36.69
-0.31 (-0.84%)
At close: Mar 28, 2025, 4:00 PM
36.67
-0.02 (-0.05%)
After-hours: Mar 28, 2025, 7:55 PM EDT
FLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.99 | 37.04 | 36.66 | 36.69 | 36.69 | -0.84% | 307,312 |
| Mar 27, 2025 | 36.86 | 37.08 | 36.86 | 37.00 | 37.00 | 0.82% | 217,133 |
| Mar 26, 2025 | 36.85 | 36.92 | 36.70 | 36.70 | 36.70 | -1.34% | 177,223 |
| Mar 25, 2025 | 37.26 | 37.26 | 37.05 | 37.20 | 37.20 | -0.40% | 335,863 |
| Mar 24, 2025 | 37.25 | 37.35 | 37.21 | 37.35 | 37.35 | 1.44% | 273,436 |
| Mar 21, 2025 | 36.74 | 36.89 | 36.74 | 36.82 | 36.82 | 1.49% | 945,569 |
| Mar 20, 2025 | 36.12 | 36.31 | 36.10 | 36.28 | 36.28 | 0.39% | 356,953 |
| Mar 19, 2025 | 36.00 | 36.24 | 35.98 | 36.14 | 36.14 | 1.49% | 582,733 |
| Mar 18, 2025 | 35.60 | 35.67 | 35.53 | 35.61 | 35.61 | 0.76% | 217,015 |
| Mar 17, 2025 | 35.16 | 35.35 | 34.96 | 35.34 | 35.34 | 1.00% | 322,819 |
| Mar 14, 2025 | 34.87 | 34.99 | 34.85 | 34.99 | 34.99 | 0.92% | 660,884 |
| Mar 13, 2025 | 34.63 | 34.78 | 34.55 | 34.67 | 34.67 | -0.29% | 363,735 |
| Mar 12, 2025 | 34.80 | 34.86 | 34.69 | 34.77 | 34.77 | -0.03% | 119,637 |
| Mar 11, 2025 | 34.79 | 34.98 | 34.69 | 34.78 | 34.78 | 0.43% | 419,255 |
| Mar 10, 2025 | 34.62 | 34.68 | 34.44 | 34.63 | 34.63 | -1.20% | 275,608 |
| Mar 7, 2025 | 34.97 | 35.08 | 34.80 | 35.05 | 35.05 | 0.37% | 212,494 |
| Mar 6, 2025 | 34.95 | 35.13 | 34.91 | 34.92 | 34.92 | 0.06% | 241,228 |
| Mar 5, 2025 | 34.66 | 34.95 | 34.66 | 34.90 | 34.90 | 2.65% | 507,529 |
| Mar 4, 2025 | 34.01 | 34.20 | 33.86 | 34.00 | 34.00 | -0.09% | 255,593 |
| Mar 3, 2025 | 34.25 | 34.37 | 33.93 | 34.03 | 34.03 | -0.70% | 239,977 |
| Feb 28, 2025 | 34.03 | 34.27 | 33.87 | 34.27 | 34.27 | -0.75% | 337,895 |
| Feb 27, 2025 | 34.63 | 34.67 | 34.51 | 34.53 | 34.53 | -1.12% | 198,323 |
| Feb 26, 2025 | 34.90 | 35.04 | 34.89 | 34.92 | 34.92 | -0.37% | 222,567 |
| Feb 25, 2025 | 34.90 | 35.05 | 34.86 | 35.05 | 35.05 | -0.06% | 245,749 |
| Feb 24, 2025 | 35.06 | 35.08 | 34.97 | 35.07 | 35.07 | -0.14% | 226,148 |
| Feb 21, 2025 | 35.41 | 35.44 | 35.09 | 35.12 | 35.12 | -1.57% | 1,079,362 |
| Feb 20, 2025 | 35.74 | 35.80 | 35.56 | 35.68 | 35.68 | 0.42% | 2,224,178 |
| Feb 19, 2025 | 35.41 | 35.53 | 35.41 | 35.53 | 35.53 | 0.25% | 233,897 |
| Feb 18, 2025 | 35.34 | 35.46 | 35.34 | 35.44 | 35.44 | 0.17% | 394,332 |
| Feb 14, 2025 | 35.55 | 35.57 | 35.37 | 35.38 | 35.38 | -1.75% | 770,810 |
| Feb 13, 2025 | 35.69 | 36.05 | 35.69 | 36.01 | 36.01 | 1.09% | 255,858 |
| Feb 12, 2025 | 35.70 | 35.74 | 35.47 | 35.62 | 35.62 | -0.67% | 304,667 |
| Feb 11, 2025 | 35.95 | 35.95 | 35.80 | 35.86 | 35.86 | -0.86% | 477,112 |
| Feb 10, 2025 | 36.09 | 36.17 | 36.01 | 36.17 | 36.17 | 0.19% | 137,661 |
| Feb 7, 2025 | 36.37 | 36.41 | 36.05 | 36.10 | 36.10 | -0.66% | 207,669 |
| Feb 6, 2025 | 36.37 | 36.43 | 36.31 | 36.34 | 36.34 | -0.98% | 210,121 |
| Feb 5, 2025 | 36.65 | 36.72 | 36.61 | 36.70 | 36.70 | -0.16% | 110,728 |
| Feb 4, 2025 | 36.69 | 36.82 | 36.67 | 36.76 | 36.76 | 0.96% | 565,807 |
| Feb 3, 2025 | 36.19 | 36.49 | 36.16 | 36.41 | 36.41 | -0.44% | 194,223 |
| Jan 31, 2025 | 36.68 | 36.75 | 36.52 | 36.57 | 36.57 | 0.27% | 333,184 |
| Jan 30, 2025 | 36.43 | 36.50 | 36.38 | 36.47 | 36.47 | 0.94% | 363,642 |
| Jan 29, 2025 | 36.21 | 36.26 | 36.11 | 36.13 | 36.13 | 0.64% | 200,724 |
| Jan 28, 2025 | 35.90 | 35.93 | 35.77 | 35.90 | 35.90 | -0.14% | 179,270 |
| Jan 27, 2025 | 35.92 | 35.98 | 35.81 | 35.95 | 35.95 | -1.45% | 267,948 |
| Jan 24, 2025 | 36.50 | 36.55 | 36.40 | 36.48 | 36.48 | -0.76% | 265,655 |
| Jan 23, 2025 | 36.70 | 36.77 | 36.62 | 36.76 | 36.76 | 1.13% | 149,561 |
| Jan 22, 2025 | 36.38 | 36.42 | 36.32 | 36.35 | 36.35 | -0.38% | 656,629 |
| Jan 21, 2025 | 36.50 | 36.62 | 36.43 | 36.49 | 36.49 | -0.87% | 241,580 |
| Jan 17, 2025 | 36.72 | 36.87 | 36.70 | 36.81 | 36.81 | 0.27% | 106,071 |
| Jan 16, 2025 | 36.87 | 36.87 | 36.66 | 36.71 | 36.71 | -0.35% | 112,492 |