Franklin FTSE Saudi Arabia Fund (FLSA)
NYSEARCA: FLSA · Real-Time Price · USD
34.58
+0.02 (0.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FLSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 35.42 | 35.42 | 35.34 | 35.34 | 35.34 | 1.75% | 299 |
| Mar 25, 2025 | 34.72 | 34.73 | 34.69 | 34.73 | 34.73 | -0.65% | 824 |
| Mar 24, 2025 | 34.90 | 35.02 | 34.90 | 34.96 | 34.96 | 0.09% | 924 |
| Mar 21, 2025 | 34.80 | 34.94 | 34.80 | 34.93 | 34.93 | 0.22% | 839 |
| Mar 20, 2025 | 34.78 | 34.85 | 34.78 | 34.85 | 34.85 | 0.16% | 674 |
| Mar 19, 2025 | 34.82 | 34.86 | 34.68 | 34.80 | 34.80 | -0.37% | 1,642 |
| Mar 18, 2025 | 35.10 | 35.10 | 34.93 | 34.93 | 34.93 | -1.36% | 756 |
| Mar 17, 2025 | 35.17 | 35.47 | 35.17 | 35.41 | 35.41 | 1.43% | 643 |
| Mar 14, 2025 | 34.63 | 34.91 | 34.63 | 34.91 | 34.91 | 1.00% | 457 |
| Mar 13, 2025 | 34.53 | 34.64 | 34.53 | 34.56 | 34.56 | 0.04% | 342 |
| Mar 12, 2025 | 34.53 | 34.55 | 34.51 | 34.55 | 34.55 | 0.04% | 806 |
| Mar 11, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.03% | 171 |
| Mar 10, 2025 | 34.66 | 34.66 | 34.55 | 34.55 | 34.55 | -0.75% | 1,254 |
| Mar 7, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.12% | 168 |
| Mar 6, 2025 | 34.71 | 34.91 | 34.71 | 34.77 | 34.77 | -0.97% | 1,160 |
| Mar 5, 2025 | 34.97 | 35.11 | 34.97 | 35.11 | 35.11 | 0.18% | 1,043 |
| Mar 4, 2025 | 35.14 | 35.18 | 35.00 | 35.05 | 35.05 | -1.19% | 1,661 |
| Mar 3, 2025 | 35.54 | 35.54 | 35.47 | 35.47 | 35.47 | -0.12% | 982 |
| Feb 28, 2025 | 35.31 | 35.51 | 35.31 | 35.51 | 35.51 | 0.02% | 1,145 |
| Feb 27, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.34% | 204 |
| Feb 26, 2025 | 36.02 | 36.02 | 35.99 | 35.99 | 35.99 | -0.84% | 515 |
| Feb 25, 2025 | 36.33 | 36.33 | 36.29 | 36.29 | 36.29 | -0.18% | 367 |
| Feb 24, 2025 | 36.38 | 36.40 | 36.35 | 36.36 | 36.36 | 0.39% | 1,101 |
| Feb 21, 2025 | 36.40 | 36.40 | 36.22 | 36.22 | 36.22 | -1.01% | 1,103 |
| Feb 20, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.86% | 99 |
| Feb 19, 2025 | 36.22 | 36.27 | 36.22 | 36.27 | 36.27 | -0.01% | 608 |
| Feb 18, 2025 | 36.23 | 36.37 | 36.23 | 36.28 | 36.28 | -0.78% | 1,230 |
| Feb 14, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.16% | 335 |
| Feb 13, 2025 | 36.30 | 36.50 | 36.30 | 36.50 | 36.50 | 0.71% | 735 |
| Feb 12, 2025 | 36.12 | 36.24 | 36.12 | 36.24 | 36.24 | -0.46% | 174 |
| Feb 11, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.12% | 374 |
| Feb 10, 2025 | 36.53 | 36.53 | 36.36 | 36.45 | 36.45 | 0.81% | 987 |
| Feb 7, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.27% | 442 |
| Feb 6, 2025 | 36.32 | 36.32 | 36.26 | 36.26 | 36.26 | -0.22% | 284 |