Franklin FTSE Latin America ETF (FLLA)
NYSEARCA: FLLA · Real-Time Price · USD
22.53
+0.15 (0.66%)
At close: Sep 10, 2025, 4:00 PM
22.53
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
FLLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.49 | 22.50 | 22.49 | 22.50 | - | 0.54% | 1,631 |
| 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 |
| Jul 28, 2025 | 20.60 | 20.64 | 20.46 | 20.54 | 20.54 | -1.56% | 11,660 |
| Jul 25, 2025 | 20.96 | 20.96 | 20.81 | 20.87 | 20.87 | -0.40% | 11,264 |
| Jul 24, 2025 | 20.95 | 21.03 | 20.89 | 20.95 | 20.95 | -0.77% | 28,460 |
| Jul 23, 2025 | 20.73 | 21.11 | 20.73 | 21.11 | 21.11 | 2.20% | 24,501 |
| Jul 22, 2025 | 20.77 | 20.79 | 20.66 | 20.66 | 20.66 | -0.08% | 11,865 |
| Jul 21, 2025 | 20.72 | 20.87 | 20.67 | 20.67 | 20.67 | 0.37% | 10,415 |
| Jul 18, 2025 | 20.97 | 21.01 | 20.60 | 20.60 | 20.60 | -1.80% | 12,315 |
| Jul 17, 2025 | 20.73 | 20.98 | 20.73 | 20.97 | 20.97 | 0.56% | 11,742 |
| Jul 16, 2025 | 20.80 | 20.89 | 20.71 | 20.86 | 20.86 | 0.09% | 12,576 |
| Jul 15, 2025 | 20.98 | 20.98 | 20.67 | 20.84 | 20.84 | -0.10% | 8,710 |
| Jul 14, 2025 | 20.96 | 20.96 | 20.72 | 20.86 | 20.86 | -0.92% | 15,287 |
| Jul 11, 2025 | 21.03 | 21.11 | 20.94 | 21.05 | 21.05 | -0.68% | 7,731 |
| Jul 10, 2025 | 21.13 | 21.25 | 21.09 | 21.20 | 21.20 | -0.89% | 23,627 |
| Jul 9, 2025 | 21.68 | 21.69 | 21.38 | 21.39 | 21.39 | -1.62% | 8,802 |
| Jul 8, 2025 | 21.70 | 21.78 | 21.57 | 21.74 | 21.74 | 0.13% | 15,591 |
| Jul 7, 2025 | 21.96 | 21.96 | 21.68 | 21.71 | 21.71 | -1.84% | 18,542 |
| Jul 3, 2025 | 22.00 | 22.19 | 21.99 | 22.12 | 22.12 | 1.03% | 27,222 |
| Jul 2, 2025 | 21.75 | 21.98 | 21.63 | 21.90 | 21.90 | 0.58% | 40,100 |
| Jul 1, 2025 | 21.77 | 21.78 | 21.66 | 21.77 | 21.77 | 0.27% | 50,123 |