Franklin FTSE Latin America ETF (FLLA)
NYSEARCA: FLLA · Real-Time Price · USD
23.56
+0.17 (0.72%)
At close: Oct 29, 2025, 4:00 PM EDT
23.56
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
FLLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.57 | 23.66 | 23.54 | 23.59 | - | 0.83% | 8,252 |
| Oct 28, 2025 | 23.24 | 23.43 | 23.24 | 23.40 | 23.40 | 0.71% | 21,108 |
| Oct 27, 2025 | 23.24 | 23.29 | 23.15 | 23.23 | 23.23 | 1.01% | 7,880 |
| Oct 24, 2025 | 23.20 | 23.20 | 22.97 | 23.00 | 23.00 | -0.16% | 3,565 |
| Oct 23, 2025 | 23.00 | 23.06 | 22.90 | 23.03 | 23.03 | 0.86% | 15,909 |
| Oct 22, 2025 | 22.72 | 22.91 | 22.69 | 22.84 | 22.84 | 0.60% | 30,680 |
| Oct 21, 2025 | 22.84 | 22.99 | 22.70 | 22.70 | 22.70 | -1.04% | 13,872 |
| Oct 20, 2025 | 22.93 | 23.03 | 22.87 | 22.94 | 22.94 | 0.83% | 8,065 |
| Oct 17, 2025 | 22.64 | 22.81 | 22.60 | 22.75 | 22.75 | 0.84% | 28,306 |
| Oct 16, 2025 | 22.50 | 22.76 | 22.50 | 22.56 | 22.56 | 0.37% | 22,719 |
| Oct 15, 2025 | 22.39 | 22.54 | 22.39 | 22.48 | 22.48 | 1.02% | 9,403 |
| Oct 14, 2025 | 22.11 | 22.37 | 22.09 | 22.25 | 22.25 | -0.30% | 14,778 |
| Oct 13, 2025 | 22.26 | 22.42 | 22.21 | 22.32 | 22.32 | 1.65% | 8,431 |
| Oct 10, 2025 | 22.51 | 22.51 | 21.88 | 21.96 | 21.96 | -2.81% | 25,461 |
| Oct 9, 2025 | 22.80 | 22.83 | 22.51 | 22.59 | 22.59 | -0.53% | 7,867 |
| Oct 8, 2025 | 22.62 | 22.72 | 22.59 | 22.71 | 22.71 | 0.84% | 14,884 |
| 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 |