Franklin FTSE Latin America ETF (FLLA)
NYSEARCA: FLLA · Real-Time Price · USD
22.61
+0.09 (0.40%)
Oct 8, 2025, 2:08 PM EDT - Market open
FLLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.69 | 22.69 | 22.49 | 22.52 | 22.52 | -1.34% | 18,944 |
| Oct 6, 2025 | 23.05 | 23.05 | 22.77 | 22.83 | 22.83 | -0.75% | 7,971 |
| Oct 3, 2025 | 22.99 | 23.10 | 22.90 | 23.00 | 23.00 | 0.06% | 35,117 |
| Oct 2, 2025 | 23.22 | 23.22 | 22.79 | 22.99 | 22.99 | -0.89% | 13,905 |
| Oct 1, 2025 | 23.55 | 23.55 | 23.13 | 23.19 | 23.19 | -1.04% | 21,541 |
| Sep 30, 2025 | 23.52 | 23.52 | 23.41 | 23.44 | 23.44 | -0.02% | 7,669 |
| Sep 29, 2025 | 23.46 | 23.56 | 23.41 | 23.44 | 23.44 | 0.73% | 21,834 |
| Sep 26, 2025 | 23.18 | 23.27 | 23.15 | 23.27 | 23.27 | 0.87% | 6,406 |
| Sep 25, 2025 | 23.27 | 23.27 | 23.05 | 23.07 | 23.07 | -1.16% | 6,937 |
| Sep 24, 2025 | 23.49 | 23.59 | 23.33 | 23.34 | 23.34 | -1.11% | 32,268 |
| Sep 23, 2025 | 23.33 | 23.65 | 23.33 | 23.60 | 23.60 | 1.42% | 7,961 |
| Sep 22, 2025 | 23.14 | 23.30 | 22.97 | 23.27 | 23.27 | 0.07% | 26,796 |
| Sep 19, 2025 | 23.26 | 23.34 | 23.20 | 23.25 | 23.25 | 0.12% | 19,597 |
| Sep 18, 2025 | 23.35 | 23.38 | 23.18 | 23.23 | 23.23 | -0.47% | 14,690 |
| Sep 17, 2025 | 23.34 | 23.52 | 23.29 | 23.34 | 23.34 | 0.23% | 40,786 |
| Sep 16, 2025 | 23.31 | 23.31 | 23.19 | 23.28 | 23.28 | 0.44% | 11,470 |
| Sep 15, 2025 | 23.02 | 23.26 | 23.02 | 23.18 | 23.18 | 1.49% | 31,977 |
| Sep 12, 2025 | 22.80 | 22.92 | 22.78 | 22.84 | 22.84 | -0.02% | 16,593 |
| Sep 11, 2025 | 22.75 | 22.95 | 22.75 | 22.84 | 22.84 | 1.40% | 5,759 |
| Sep 10, 2025 | 22.49 | 22.64 | 22.49 | 22.53 | 22.53 | 0.66% | 4,865 |
| Sep 9, 2025 | 22.44 | 22.45 | 22.38 | 22.38 | 22.38 | -0.29% | 2,871 |
| Sep 8, 2025 | 22.56 | 22.57 | 22.31 | 22.45 | 22.45 | -0.37% | 16,525 |
| Sep 5, 2025 | 22.56 | 22.69 | 22.41 | 22.53 | 22.53 | 1.45% | 20,210 |
| Sep 4, 2025 | 22.02 | 22.21 | 22.01 | 22.21 | 22.21 | 0.76% | 4,035 |
| Sep 3, 2025 | 22.06 | 22.19 | 21.93 | 22.04 | 22.04 | 0.27% | 28,766 |
| Sep 2, 2025 | 21.75 | 22.08 | 21.75 | 21.98 | 21.98 | -0.80% | 25,224 |
| Aug 29, 2025 | 22.21 | 22.24 | 22.10 | 22.16 | 22.16 | -0.33% | 11,240 |
| Aug 28, 2025 | 22.03 | 22.29 | 22.03 | 22.23 | 22.23 | 1.31% | 4,651 |
| Aug 27, 2025 | 21.55 | 21.95 | 21.55 | 21.95 | 21.95 | 1.09% | 1,307 |
| Aug 26, 2025 | 21.85 | 21.85 | 21.60 | 21.71 | 21.71 | -0.60% | 4,501 |
| Aug 25, 2025 | 21.96 | 22.04 | 21.84 | 21.84 | 21.84 | -0.32% | 8,954 |
| Aug 22, 2025 | 21.47 | 21.94 | 21.46 | 21.91 | 21.91 | 2.83% | 3,291 |
| Aug 21, 2025 | 21.27 | 21.35 | 21.23 | 21.31 | 21.31 | 0.06% | 5,461 |
| Aug 20, 2025 | 21.32 | 21.35 | 21.25 | 21.30 | 21.30 | 0.24% | 10,483 |
| Aug 19, 2025 | 21.33 | 21.38 | 21.22 | 21.24 | 21.24 | -2.28% | 5,392 |
| Aug 18, 2025 | 21.71 | 21.78 | 21.66 | 21.74 | 21.74 | 0.46% | 11,214 |
| Aug 15, 2025 | 21.66 | 21.74 | 21.64 | 21.64 | 21.64 | 0.16% | 3,609 |
| Aug 14, 2025 | 21.60 | 21.76 | 21.54 | 21.61 | 21.61 | -0.94% | 7,196 |
| Aug 13, 2025 | 21.90 | 21.90 | 21.72 | 21.81 | 21.81 | -0.60% | 18,621 |
| Aug 12, 2025 | 21.71 | 21.96 | 21.65 | 21.94 | 21.94 | 2.12% | 14,586 |
| Aug 11, 2025 | 21.48 | 21.56 | 21.45 | 21.49 | 21.49 | -0.21% | 19,439 |
| Aug 8, 2025 | 21.60 | 21.62 | 21.52 | 21.53 | 21.53 | -0.28% | 2,639 |
| Aug 7, 2025 | 21.35 | 21.60 | 21.32 | 21.59 | 21.59 | 1.82% | 6,510 |
| Aug 6, 2025 | 21.27 | 21.28 | 21.17 | 21.21 | 21.21 | 1.31% | 16,359 |
| Aug 5, 2025 | 20.82 | 20.93 | 20.82 | 20.93 | 20.93 | 0.92% | 6,322 |
| Aug 4, 2025 | 20.86 | 20.89 | 20.66 | 20.74 | 20.74 | 0.66% | 20,428 |
| Aug 1, 2025 | 20.89 | 20.89 | 20.57 | 20.60 | 20.60 | 0.15% | 6,838 |
| Jul 31, 2025 | 20.51 | 20.63 | 20.46 | 20.57 | 20.57 | -0.76% | 9,732 |
| Jul 30, 2025 | 20.65 | 20.80 | 20.51 | 20.73 | 20.73 | -0.15% | 12,367 |
| Jul 29, 2025 | 20.54 | 20.77 | 20.53 | 20.76 | 20.76 | 1.08% | 4,415 |