Franklin FTSE Latin America ETF (FLLA)
NYSEARCA: FLLA · Real-Time Price · USD
17.48
+0.26 (1.52%)
Dec 20, 2024, 4:00 PM EST - Market closed
FLLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17.31 | 17.55 | 17.31 | 17.48 | 17.48 | -1.85% | 51,286 |
| Dec 19, 2024 | 17.69 | 17.97 | 17.69 | 17.81 | 17.23 | 1.31% | 40,872 |
| Dec 18, 2024 | 18.30 | 18.30 | 17.53 | 17.58 | 17.00 | -4.62% | 34,077 |
| Dec 17, 2024 | 18.27 | 18.52 | 18.18 | 18.43 | 17.83 | 0.72% | 45,791 |
| Dec 16, 2024 | 18.58 | 18.63 | 18.30 | 18.30 | 17.70 | -1.97% | 15,204 |
| Dec 13, 2024 | 18.75 | 18.77 | 18.66 | 18.67 | 18.06 | -0.60% | 12,969 |
| Dec 12, 2024 | 19.03 | 19.05 | 18.69 | 18.78 | 18.17 | -2.23% | 12,362 |
| Dec 11, 2024 | 18.98 | 19.34 | 18.81 | 19.21 | 18.58 | 1.43% | 11,178 |
| Dec 10, 2024 | 19.01 | 19.02 | 18.85 | 18.94 | 18.32 | 0.58% | 79,408 |
| Dec 9, 2024 | 18.76 | 19.00 | 18.76 | 18.83 | 18.21 | 1.35% | 20,045 |
| Dec 6, 2024 | 18.85 | 18.85 | 18.58 | 18.58 | 17.97 | -1.93% | 10,699 |
| Dec 5, 2024 | 18.94 | 18.99 | 18.93 | 18.95 | 18.33 | 1.64% | 7,670 |
| Dec 4, 2024 | 18.54 | 18.71 | 18.54 | 18.64 | 18.03 | 0.31% | 10,899 |
| Dec 3, 2024 | 18.46 | 18.59 | 18.46 | 18.58 | 17.97 | 0.88% | 10,468 |
| Dec 2, 2024 | 18.40 | 18.52 | 18.31 | 18.42 | 17.82 | -0.70% | 22,359 |
| Nov 29, 2024 | 18.31 | 18.64 | 18.26 | 18.55 | 17.94 | -1.32% | 20,369 |
| Nov 27, 2024 | 19.13 | 19.23 | 18.80 | 18.80 | 18.18 | -1.94% | 15,530 |
| Nov 26, 2024 | 19.13 | 19.26 | 19.13 | 19.17 | 18.54 | -0.67% | 18,842 |
| Nov 25, 2024 | 19.41 | 19.41 | 19.29 | 19.30 | 18.67 | 0.16% | 5,171 |
| Nov 22, 2024 | 19.14 | 19.27 | 19.11 | 19.27 | 18.64 | 0.91% | 4,451 |
| Nov 21, 2024 | 19.10 | 19.16 | 19.04 | 19.10 | 18.47 | -0.81% | 24,114 |
| Nov 20, 2024 | 19.22 | 19.28 | 19.21 | 19.25 | 18.62 | -0.41% | 7,826 |
| Nov 19, 2024 | 19.24 | 19.43 | 19.24 | 19.33 | 18.70 | 0.15% | 209,887 |
| Nov 18, 2024 | 19.23 | 19.35 | 19.23 | 19.30 | 18.67 | 0.69% | 24,055 |
| Nov 15, 2024 | 19.10 | 19.30 | 19.10 | 19.17 | 18.54 | 0.21% | 6,026 |
| Nov 14, 2024 | 19.17 | 19.22 | 19.13 | 19.13 | 18.50 | 0.07% | 4,998 |
| Nov 13, 2024 | 19.11 | 19.12 | 18.96 | 19.12 | 18.49 | -0.49% | 22,093 |
| Nov 12, 2024 | 19.29 | 19.30 | 19.10 | 19.21 | 18.58 | -0.77% | 28,346 |
| Nov 11, 2024 | 19.28 | 19.36 | 19.20 | 19.36 | 18.73 | -0.67% | 16,264 |
| Nov 8, 2024 | 19.62 | 19.62 | 19.26 | 19.49 | 18.85 | -2.28% | 10,374 |
| Nov 7, 2024 | 20.02 | 20.08 | 19.90 | 19.95 | 19.29 | 0.53% | 5,215 |
| Nov 6, 2024 | 19.22 | 19.84 | 19.10 | 19.84 | 19.19 | 0.97% | 5,534 |
| Nov 5, 2024 | 19.47 | 19.67 | 19.40 | 19.65 | 19.01 | 0.50% | 10,115 |
| Nov 4, 2024 | 19.47 | 19.64 | 19.44 | 19.55 | 18.91 | 2.59% | 17,891 |
| Nov 1, 2024 | 19.38 | 19.44 | 19.06 | 19.06 | 18.44 | -2.14% | 10,027 |
| Oct 31, 2024 | 19.54 | 19.60 | 19.46 | 19.48 | 18.84 | -0.55% | 5,072 |
| Oct 30, 2024 | 19.58 | 19.60 | 19.57 | 19.58 | 18.94 | -0.29% | 7,898 |
| Oct 29, 2024 | 19.97 | 20.00 | 19.64 | 19.64 | 19.00 | -1.58% | 19,464 |
| Oct 28, 2024 | 19.99 | 20.02 | 19.94 | 19.96 | 19.30 | 0.55% | 10,917 |
| Oct 25, 2024 | 20.04 | 20.06 | 19.85 | 19.85 | 19.20 | -0.57% | 10,430 |
| Oct 24, 2024 | 19.73 | 20.01 | 19.73 | 19.96 | 19.31 | 0.29% | 21,477 |
| Oct 23, 2024 | 19.85 | 19.91 | 19.81 | 19.90 | 19.25 | -0.34% | 18,125 |
| Oct 22, 2024 | 20.02 | 20.02 | 19.88 | 19.97 | 19.32 | -0.46% | 7,012 |
| Oct 21, 2024 | 20.01 | 20.06 | 19.99 | 20.06 | 19.41 | -0.27% | 7,254 |
| Oct 18, 2024 | 20.26 | 20.26 | 20.10 | 20.12 | 19.46 | -0.16% | 6,347 |
| Oct 17, 2024 | 20.08 | 20.17 | 20.08 | 20.15 | 19.49 | -0.24% | 13,957 |
| Oct 16, 2024 | 20.21 | 20.31 | 20.20 | 20.20 | 19.54 | -0.04% | 14,153 |
| Oct 15, 2024 | 20.28 | 20.28 | 20.18 | 20.21 | 19.55 | -1.38% | 108,277 |
| Oct 14, 2024 | 20.35 | 20.58 | 20.33 | 20.49 | 19.82 | 0.29% | 6,034 |
| Oct 11, 2024 | 20.34 | 20.43 | 20.24 | 20.43 | 19.76 | -0.20% | 3,018 |
| Oct 10, 2024 | 20.44 | 20.49 | 20.39 | 20.47 | 19.80 | 0.54% | 2,960 |
| Oct 9, 2024 | 20.40 | 20.50 | 20.34 | 20.36 | 19.69 | -1.41% | 170,417 |
| Oct 8, 2024 | 20.66 | 20.69 | 20.57 | 20.65 | 19.97 | -0.90% | 4,544 |
| Oct 7, 2024 | 21.10 | 21.10 | 20.84 | 20.84 | 20.16 | -1.15% | 11,235 |
| Oct 4, 2024 | 20.88 | 21.08 | 20.88 | 21.08 | 20.39 | 1.30% | 7,744 |
| Oct 3, 2024 | 20.76 | 20.81 | 20.70 | 20.81 | 20.13 | -1.19% | 7,770 |
| Oct 2, 2024 | 21.17 | 21.29 | 21.06 | 21.06 | 20.37 | 0.96% | 7,424 |
| Oct 1, 2024 | 20.87 | 20.95 | 20.78 | 20.86 | 20.18 | -0.24% | 5,774 |
| Sep 30, 2024 | 21.00 | 21.00 | 20.87 | 20.91 | 20.23 | -0.67% | 3,982 |
| Sep 27, 2024 | 21.22 | 21.29 | 21.05 | 21.05 | 20.36 | -0.44% | 8,804 |
| Sep 26, 2024 | 21.17 | 21.25 | 21.11 | 21.14 | 20.45 | 1.51% | 3,834 |
| Sep 25, 2024 | 20.99 | 20.99 | 20.83 | 20.83 | 20.15 | -1.19% | 8,297 |
| Sep 24, 2024 | 21.04 | 21.16 | 21.01 | 21.08 | 20.39 | 2.54% | 3,413 |
| Sep 23, 2024 | 20.47 | 20.57 | 20.46 | 20.56 | 19.89 | 0.12% | 6,306 |
| Sep 20, 2024 | 21.05 | 21.05 | 20.53 | 20.53 | 19.86 | -2.46% | 3,636 |
| Sep 19, 2024 | 21.13 | 21.18 | 21.05 | 21.05 | 20.36 | 0.53% | 6,007 |
| Sep 18, 2024 | 21.04 | 21.17 | 20.88 | 20.94 | 20.25 | -0.57% | 21,217 |
| Sep 17, 2024 | 20.91 | 21.07 | 20.91 | 21.06 | 20.37 | 0.24% | 7,933 |
| Sep 16, 2024 | 21.00 | 21.01 | 20.97 | 21.01 | 20.32 | 0.91% | 5,660 |
| Sep 13, 2024 | 20.72 | 21.00 | 20.72 | 20.82 | 20.14 | 1.11% | 4,457 |
| Sep 12, 2024 | 20.34 | 20.60 | 20.30 | 20.59 | 19.92 | 1.18% | 6,024 |
| Sep 11, 2024 | 20.29 | 20.41 | 20.15 | 20.35 | 19.68 | 0.71% | 9,407 |
| Sep 10, 2024 | 20.34 | 20.34 | 20.17 | 20.21 | 19.55 | -1.49% | 44,559 |
| Sep 9, 2024 | 20.43 | 20.55 | 20.42 | 20.51 | 19.84 | 0.53% | 22,239 |
| Sep 6, 2024 | 20.82 | 20.82 | 20.40 | 20.40 | 19.73 | -1.72% | 4,050 |
| Sep 5, 2024 | 20.61 | 20.76 | 20.61 | 20.76 | 20.08 | 0.71% | 3,878 |
| Sep 4, 2024 | 20.53 | 20.81 | 20.53 | 20.61 | 19.94 | 0.80% | 8,015 |
| Sep 3, 2024 | 20.62 | 20.62 | 20.41 | 20.45 | 19.78 | -1.36% | 10,149 |
| Aug 30, 2024 | 20.55 | 20.76 | 20.55 | 20.73 | 20.05 | -0.05% | 13,128 |
| Aug 29, 2024 | 20.73 | 20.79 | 20.67 | 20.74 | 20.06 | -1.31% | 12,239 |
| Aug 28, 2024 | 21.00 | 21.12 | 20.99 | 21.02 | 20.33 | -0.39% | 3,630 |
| Aug 27, 2024 | 21.27 | 21.27 | 21.07 | 21.10 | 20.41 | -0.57% | 35,284 |
| Aug 26, 2024 | 21.42 | 21.42 | 21.14 | 21.22 | 20.53 | -0.48% | 97,608 |
| Aug 23, 2024 | 21.07 | 21.34 | 21.06 | 21.32 | 20.62 | 2.26% | 4,089 |
| Aug 22, 2024 | 21.07 | 21.08 | 20.80 | 20.85 | 20.17 | -2.20% | 3,800 |
| Aug 21, 2024 | 21.47 | 21.50 | 21.21 | 21.32 | 20.62 | -0.51% | 23,938 |
| Aug 20, 2024 | 21.65 | 21.65 | 21.41 | 21.43 | 20.73 | -1.22% | 3,333 |
| Aug 19, 2024 | 21.48 | 21.79 | 21.48 | 21.70 | 20.98 | 1.60% | 8,847 |
| Aug 16, 2024 | 21.47 | 21.50 | 21.33 | 21.35 | 20.65 | -0.10% | 8,885 |
| Aug 15, 2024 | 21.26 | 21.49 | 21.26 | 21.38 | 20.68 | 1.04% | 4,337 |
| Aug 14, 2024 | 21.13 | 21.21 | 21.10 | 21.16 | 20.46 | 0.17% | 4,228 |
| Aug 13, 2024 | 20.99 | 21.12 | 20.92 | 21.12 | 20.43 | 1.59% | 7,930 |
| Aug 12, 2024 | 20.81 | 20.82 | 20.70 | 20.79 | 20.11 | 0.53% | 9,993 |
| Aug 9, 2024 | 20.50 | 20.69 | 20.48 | 20.68 | 20.00 | 2.02% | 5,693 |
| Aug 8, 2024 | 19.96 | 20.34 | 19.94 | 20.27 | 19.61 | 2.10% | 6,283 |
| Aug 7, 2024 | 19.93 | 20.02 | 19.79 | 19.85 | 19.20 | 1.18% | 231,211 |
| Aug 6, 2024 | 19.42 | 19.72 | 19.42 | 19.62 | 18.98 | 1.52% | 5,125 |
| Aug 5, 2024 | 19.07 | 19.37 | 18.84 | 19.33 | 18.70 | -1.30% | 50,285 |
| Aug 2, 2024 | 19.76 | 19.76 | 19.51 | 19.58 | 18.94 | -1.29% | 14,534 |
| Aug 1, 2024 | 20.28 | 20.39 | 19.77 | 19.84 | 19.19 | -1.62% | 11,125 |