Franklin FTSE Latin America ETF (FLLA)
NYSEARCA: FLLA · Real-Time Price · USD
20.54
-0.22 (-1.07%)
Jul 30, 2025, 12:33 PM - Market open
FLLA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 20.65 | 20.65 | 20.59 | 20.65 | - | -0.53% | 1,602 |
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 |
Jun 30, 2025 | 21.42 | 21.71 | 21.42 | 21.71 | 21.71 | 1.73% | 8,724 |
Jun 27, 2025 | 21.37 | 21.44 | 21.28 | 21.34 | 21.34 | -0.03% | 23,729 |
Jun 26, 2025 | 21.21 | 21.38 | 21.12 | 21.35 | 21.35 | 1.54% | 14,037 |
Jun 25, 2025 | 21.04 | 21.11 | 20.98 | 21.02 | 21.02 | -0.71% | 3,753 |
Jun 24, 2025 | 21.11 | 21.27 | 21.09 | 21.17 | 21.17 | 1.20% | 13,965 |
Jun 23, 2025 | 21.01 | 21.01 | 20.81 | 20.92 | 20.92 | -0.58% | 14,327 |
Jun 20, 2025 | 21.25 | 21.25 | 21.00 | 21.04 | 21.04 | -3.61% | 33,552 |
Jun 18, 2025 | 21.94 | 21.96 | 21.79 | 21.83 | 21.30 | -0.16% | 11,306 |
Jun 17, 2025 | 22.03 | 22.14 | 21.81 | 21.87 | 21.33 | -0.88% | 10,215 |
Jun 16, 2025 | 22.02 | 22.19 | 22.00 | 22.06 | 21.52 | 1.33% | 17,519 |
Jun 13, 2025 | 21.66 | 21.83 | 21.61 | 21.77 | 21.24 | -0.43% | 13,689 |
Jun 12, 2025 | 21.77 | 21.88 | 21.77 | 21.87 | 21.33 | 0.27% | 12,048 |
Jun 11, 2025 | 21.64 | 21.87 | 21.56 | 21.81 | 21.28 | 1.00% | 9,859 |
Jun 10, 2025 | 21.63 | 21.69 | 21.57 | 21.59 | 21.07 | 0.47% | 5,943 |
Jun 9, 2025 | 21.41 | 21.56 | 21.30 | 21.49 | 20.97 | -0.28% | 25,061 |
Jun 6, 2025 | 21.47 | 21.55 | 21.29 | 21.55 | 21.02 | 0.48% | 8,430 |
Jun 5, 2025 | 21.51 | 21.57 | 21.43 | 21.45 | 20.93 | 0.57% | 12,714 |
Jun 4, 2025 | 21.52 | 21.62 | 21.30 | 21.33 | 20.81 | -0.11% | 17,294 |
Jun 3, 2025 | 21.18 | 21.43 | 21.12 | 21.35 | 20.83 | 0.41% | 97,903 |
Jun 2, 2025 | 21.42 | 21.43 | 21.21 | 21.26 | 20.74 | 0.38% | 3,917 |
May 30, 2025 | 21.38 | 21.38 | 21.16 | 21.18 | 20.67 | -1.86% | 11,301 |
May 29, 2025 | 21.63 | 21.65 | 21.54 | 21.59 | 21.06 | 0.07% | 10,501 |
May 28, 2025 | 21.60 | 21.67 | 21.42 | 21.57 | 21.04 | -0.76% | 8,900 |
May 27, 2025 | 21.69 | 21.92 | 21.69 | 21.74 | 21.21 | 0.82% | 16,369 |
May 23, 2025 | 21.00 | 21.56 | 20.97 | 21.56 | 21.03 | 1.15% | 18,131 |
May 22, 2025 | 21.48 | 21.63 | 21.31 | 21.32 | 20.80 | -0.86% | 17,105 |
May 21, 2025 | 21.61 | 21.61 | 21.38 | 21.50 | 20.98 | -0.83% | 23,634 |
May 20, 2025 | 21.64 | 21.68 | 21.55 | 21.68 | 21.15 | 0.12% | 17,020 |
May 19, 2025 | 21.47 | 21.71 | 21.40 | 21.65 | 21.12 | 1.07% | 28,580 |