Skip to main content
Franklin FTSE Saudi Arabia Fund (FLSA)
NYSEARCA: FLSA · Real-Time Price · USD
35.42
-0.05 (-0.15%)
Nov 21, 2024, 2:04 PM EST - Market open

FLSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.4835.4835.4835.4835.48-0.59%265
Nov 19, 202435.6935.6935.6935.6935.690.21%82
Nov 18, 202435.6135.6135.6135.6135.611.82%283
Nov 15, 202434.9834.9834.9834.9834.98-0.51%37
Nov 14, 202435.1635.1635.1635.1635.16-0.91%135
Nov 13, 202435.4835.4835.4835.4835.48-1.50%99
Nov 12, 202436.0236.0236.0236.0236.02-0.30%125
Nov 11, 202436.1636.1636.1336.1336.130.11%1,721
Nov 8, 202436.0936.0936.0936.0936.09-0.49%52
Nov 7, 202436.2036.2636.2036.2636.260.48%1,634
Nov 6, 202436.1436.1436.0936.0936.090.22%243
Nov 5, 202436.0136.0136.0136.0136.01-0.22%167
Nov 4, 202436.1836.2136.0936.0936.090.08%4,664
Nov 1, 202436.0636.0636.0636.0636.060.22%224
Oct 31, 202435.9835.9835.9835.9835.98-0.65%35
Oct 30, 202436.3136.3136.2236.2236.22-0.18%555
Oct 29, 202436.3036.3336.2836.2836.280.22%741
Oct 28, 202436.2736.2736.2036.2036.201.52%177
Oct 25, 202435.7635.8035.6635.6635.66-587
Oct 24, 202435.6235.6635.6235.6635.66-0.18%126
Oct 23, 202435.7535.7535.7335.7335.73-0.51%128
Oct 22, 202435.8535.9135.8535.9135.91-0.64%325
Oct 21, 202436.0036.1436.0036.1436.141.18%255
Oct 18, 202435.8635.8635.7235.7235.720.13%837
Oct 17, 202435.6735.6735.6735.6735.67-1.03%76
Oct 16, 202436.0636.0636.0236.0536.050.45%1,208
Oct 15, 202435.9035.9535.8835.8835.88-13,466
Oct 14, 202435.8435.8835.8435.8835.88-0.43%156
Oct 11, 202435.9436.0835.9436.0436.040.36%759
Oct 10, 202435.8835.9135.8635.9135.910.14%673
Oct 9, 202435.7035.8635.7035.8635.86-0.44%1,504
Oct 8, 202435.9836.0235.9836.0236.021.63%284
Oct 7, 202435.5835.5835.4435.4435.44-0.36%1,140
Oct 4, 202435.5735.5735.5735.5735.570.09%51
Oct 3, 202435.6635.6935.5435.5435.54-1.14%621
Oct 2, 202436.0236.0235.9435.9435.94-0.51%381
Oct 1, 202436.6136.6536.1036.1336.13-1.35%4,072
Sep 30, 202436.6036.6236.6036.6236.62-1.35%804
Sep 27, 202437.1537.1537.1237.1237.12-0.30%149
Sep 26, 202437.1537.2437.1537.2437.240.74%387
Sep 25, 202436.9936.9936.9636.9636.96-0.09%429
Sep 24, 202436.8136.9936.7936.9936.991.60%673
Sep 23, 202436.4136.4136.4136.4136.410.86%94
Sep 20, 202436.0536.1036.0536.1036.100.34%155
Sep 19, 202436.0036.0035.9835.9835.981.37%197
Sep 18, 202435.4335.5535.4335.5035.500.67%497
Sep 17, 202435.2635.2635.2635.2635.260.06%90
Sep 16, 202435.2135.2435.2135.2435.240.07%271
Sep 13, 202435.1735.2235.1735.2235.220.23%286
Sep 12, 202435.1235.1435.1235.1435.140.11%114
Sep 11, 202435.1035.1035.1035.1035.10-1.51%49
Sep 10, 202435.6435.6435.6435.6435.64-0.28%200
Sep 9, 202435.7435.7435.7435.7435.740.04%146
Sep 6, 202435.9435.9435.7235.7235.72-0.74%232
Sep 5, 202436.0036.0035.9935.9935.99-0.17%118
Sep 4, 202436.1036.1036.0536.0536.050.38%110
Sep 3, 202436.1436.1435.9135.9135.91-0.72%557
Aug 30, 202436.1136.1836.1136.1836.180.12%272
Aug 29, 202436.1336.1336.1336.1336.13-0.04%21
Aug 28, 202435.9936.1535.9936.1536.15-0.58%1,321
Aug 27, 202436.3136.3636.3136.3636.36-0.55%484
Aug 26, 202436.6236.6236.5636.5636.560.41%343
Aug 23, 202436.4036.4436.4036.4136.410.50%356
Aug 22, 202436.3336.3336.2336.2336.23-0.31%126
Aug 21, 202436.3536.3536.3336.3436.341.44%656
Aug 20, 202435.8735.8735.8335.8335.830.33%451
Aug 19, 202435.7235.7235.7135.7135.710.14%541
Aug 16, 202435.6635.6735.6635.6635.660.14%383
Aug 15, 202435.4035.6135.4035.6135.611.06%949
Aug 14, 202435.2335.2335.2335.2335.230.01%188
Aug 13, 202435.0835.2335.0835.2335.230.95%1,419
Aug 12, 202434.8834.9334.8834.9034.900.24%305
Aug 9, 202434.7234.8234.7134.8134.810.26%1,595
Aug 8, 202434.7234.7234.7234.7234.720.92%67
Aug 7, 202434.6834.6834.4034.4034.40-0.38%436
Aug 6, 202434.5734.6834.5334.5334.530.51%1,031
Aug 5, 202433.9834.3633.9834.3634.36-1.98%1,514
Aug 2, 202435.0535.0535.0535.0535.05-0.54%238
Aug 1, 202435.5335.5335.2435.2435.24-1.97%1,212
Jul 31, 202435.8535.9535.8535.9535.950.88%395
Jul 30, 202435.6435.6435.6435.6435.64-0.19%43
Jul 29, 202435.7135.7135.7135.7135.710.63%143
Jul 26, 202435.4535.4835.4535.4835.480.23%171
Jul 25, 202435.4035.4335.4035.4035.40-0.12%540
Jul 24, 202435.6735.6735.4535.4535.45-0.65%718
Jul 23, 202435.6835.6835.6835.6835.68-0.87%124
Jul 22, 202435.9935.9935.9935.9935.990.49%280
Jul 19, 202435.8935.9035.8135.8235.82-0.33%1,617
Jul 18, 202436.0036.0035.9335.9335.93-0.35%247
Jul 17, 202436.0636.0636.0636.0636.060.70%205
Jul 16, 202435.8135.8135.8135.8135.811.27%136
Jul 15, 202435.3135.4535.3135.3635.360.75%1,187
Jul 12, 202435.0135.1535.0135.1035.100.58%676
Jul 11, 202434.9034.9034.9034.9034.900.27%42
Jul 10, 202434.7934.8034.7234.8034.800.16%523
Jul 9, 202434.7134.7534.7034.7534.750.56%477
Jul 8, 202434.7034.7034.5534.5534.550.59%611
Jul 5, 202434.2934.3834.2934.3534.35-0.21%353
Jul 3, 202434.1134.4234.1134.4234.420.18%598
Jul 2, 202434.2334.3634.1834.3634.36-0.04%659