Franklin FTSE Saudi Arabia Fund (FLSA)
NYSEARCA: FLSA · Real-Time Price · USD
33.35
+0.03 (0.09%)
At close: Jun 6, 2025, 4:00 PM
33.35
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
FLSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 33.46 | 33.46 | 33.35 | 33.35 | 33.35 | 0.09% | 2,303 |
| Jun 5, 2025 | 33.34 | 33.37 | 33.32 | 33.32 | 33.32 | 0.01% | 448 |
| Jun 4, 2025 | 33.32 | 33.32 | 33.29 | 33.32 | 33.32 | 1.27% | 763 |
| Jun 3, 2025 | 32.85 | 32.92 | 32.85 | 32.90 | 32.90 | -0.36% | 1,339 |
| Jun 2, 2025 | 32.88 | 33.02 | 32.88 | 33.02 | 33.02 | -0.62% | 1,512 |
| May 30, 2025 | 33.11 | 33.22 | 33.11 | 33.22 | 33.22 | 0.13% | 529 |
| May 29, 2025 | 33.31 | 33.31 | 33.18 | 33.18 | 33.18 | -0.85% | 660 |
| May 28, 2025 | 33.47 | 33.47 | 33.43 | 33.47 | 33.47 | 0.98% | 1,452 |
| May 27, 2025 | 33.31 | 33.31 | 33.14 | 33.14 | 33.14 | -2.37% | 4,808 |
| May 23, 2025 | 33.94 | 33.95 | 33.94 | 33.95 | 33.95 | -0.07% | 394 |
| May 22, 2025 | 33.94 | 33.97 | 33.94 | 33.97 | 33.97 | -0.14% | 1,171 |
| May 21, 2025 | 34.11 | 34.20 | 33.94 | 34.02 | 34.02 | -1.43% | 3,474 |
| May 20, 2025 | 34.57 | 34.67 | 34.51 | 34.51 | 34.51 | -0.38% | 2,735 |
| May 19, 2025 | 34.54 | 34.64 | 34.49 | 34.64 | 34.64 | -0.76% | 1,599 |
| May 16, 2025 | 34.81 | 34.92 | 34.79 | 34.91 | 34.91 | 0.18% | 2,361 |
| May 15, 2025 | 34.75 | 34.88 | 34.72 | 34.85 | 34.85 | 0.06% | 3,411 |
| May 14, 2025 | 34.82 | 34.90 | 34.75 | 34.83 | 34.83 | -0.09% | 4,230 |
| May 13, 2025 | 34.80 | 34.98 | 34.80 | 34.86 | 34.86 | 0.74% | 19,418 |
| May 12, 2025 | 34.63 | 34.63 | 34.59 | 34.60 | 34.60 | 0.96% | 569 |
| May 9, 2025 | 34.25 | 34.28 | 34.25 | 34.27 | 34.27 | 0.33% | 779 |
| May 8, 2025 | 34.28 | 34.28 | 34.16 | 34.16 | 34.16 | -0.18% | 665 |
| May 7, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.56% | 249 |
| May 6, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.29% | 312 |
| May 5, 2025 | 34.38 | 34.38 | 34.31 | 34.31 | 34.31 | -1.52% | 919 |
| May 2, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.62% | 191 |
| May 1, 2025 | 34.66 | 34.68 | 34.63 | 34.63 | 34.63 | -1.11% | 1,139 |
| Apr 30, 2025 | 34.87 | 35.02 | 34.87 | 35.02 | 35.02 | -0.30% | 1,339 |
| Apr 29, 2025 | 35.10 | 35.12 | 35.09 | 35.12 | 35.12 | -0.38% | 914 |
| Apr 28, 2025 | 35.28 | 35.28 | 35.15 | 35.26 | 35.26 | -0.63% | 1,109 |
| Apr 25, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.16% | 82 |
| Apr 24, 2025 | 35.29 | 35.42 | 35.29 | 35.42 | 35.42 | 1.58% | 994 |
| Apr 23, 2025 | 34.85 | 34.87 | 34.85 | 34.87 | 34.87 | 0.18% | 1,299 |
| Apr 22, 2025 | 34.74 | 34.93 | 34.74 | 34.81 | 34.81 | 1.10% | 1,084 |
| Apr 21, 2025 | 34.60 | 34.60 | 34.43 | 34.43 | 34.43 | -0.38% | 1,350 |
| Apr 17, 2025 | 34.61 | 34.61 | 34.56 | 34.56 | 34.56 | 0.01% | 171 |
| Apr 16, 2025 | 34.72 | 34.81 | 34.51 | 34.56 | 34.56 | -0.34% | 1,511 |
| Apr 15, 2025 | 34.76 | 34.76 | 34.68 | 34.68 | 34.68 | 0.48% | 218 |
| Apr 14, 2025 | 34.61 | 34.62 | 34.51 | 34.51 | 34.51 | 0.92% | 923 |
| Apr 11, 2025 | 34.29 | 34.29 | 34.20 | 34.20 | 34.20 | 0.52% | 330 |
| Apr 10, 2025 | 34.28 | 34.28 | 33.89 | 34.02 | 34.02 | -1.05% | 776 |
| Apr 9, 2025 | 33.19 | 34.38 | 32.99 | 34.38 | 34.38 | 4.37% | 1,751 |
| Apr 8, 2025 | 34.03 | 34.03 | 32.94 | 32.94 | 32.94 | -1.73% | 492 |
| Apr 7, 2025 | 33.22 | 33.52 | 32.88 | 33.52 | 33.52 | 0.21% | 1,344 |
| Apr 4, 2025 | 34.87 | 34.87 | 33.45 | 33.45 | 33.45 | -4.53% | 1,958 |
| Apr 3, 2025 | 35.17 | 35.17 | 35.01 | 35.04 | 35.04 | -2.11% | 3,274 |
| Apr 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.39% | 124 |
| Apr 1, 2025 | 35.35 | 35.66 | 35.35 | 35.66 | 35.66 | 0.03% | 446 |
| Mar 31, 2025 | 35.42 | 35.65 | 35.42 | 35.65 | 35.65 | 0.78% | 238 |
| Mar 28, 2025 | 35.54 | 35.54 | 35.37 | 35.37 | 35.37 | -0.98% | 854 |
| Mar 27, 2025 | 35.57 | 35.72 | 35.57 | 35.72 | 35.72 | 1.09% | 364 |