Franklin FTSE Saudi Arabia Fund (FLSA)
NYSEARCA: FLSA · Real-Time Price · USD
36.22
-0.37 (-1.01%)
Feb 21, 2025, 12:45 PM EST - Market closed

FLSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202536.4036.4036.2236.2236.22-1.01%1,103
Feb 20, 202536.5836.5836.5836.5836.580.86%99
Feb 19, 202536.2236.2736.2236.2736.27-0.01%608
Feb 18, 202536.2336.3736.2336.2836.28-0.78%1,230
Feb 14, 202536.5636.5636.5636.5636.560.16%335
Feb 13, 202536.3036.5036.3036.5036.500.71%735
Feb 12, 202536.1236.2436.1236.2436.24-0.46%174
Feb 11, 202536.4136.4136.4136.4136.41-0.12%374
Feb 10, 202536.5336.5336.3636.4536.450.81%987
Feb 7, 202536.1636.1636.1636.1636.16-0.27%442
Feb 6, 202536.3236.3236.2636.2636.26-0.22%284
Feb 5, 202536.3236.3436.2436.3436.34-0.49%694
Feb 4, 202536.3236.5236.3236.5236.520.60%353
Feb 3, 202536.2136.3036.2136.3036.300.13%388
Jan 31, 202536.2536.2536.2536.2536.25-0.17%266
Jan 30, 202536.4136.4136.3136.3136.310.16%575
Jan 29, 202536.2736.2736.2636.2636.26-0.52%384
Jan 28, 202536.4336.4536.4336.4536.450.49%552
Jan 27, 202536.1136.2736.1136.2736.270.32%296
Jan 24, 202536.1636.1636.1636.1636.16-0.07%189
Jan 23, 202536.1336.1836.1336.1836.180.05%395
Jan 22, 202536.1736.2036.1636.1636.16-0.55%819
Jan 21, 202536.2836.3636.2836.3636.360.82%479
Jan 17, 202536.0736.0736.0736.0736.070.52%30
Jan 16, 202535.8835.8835.8835.8835.88-0.47%99
Jan 15, 202535.9536.0535.9536.0536.051.39%1,279
Jan 14, 202535.5935.5935.5135.5635.56-0.22%987
Jan 13, 202535.5935.6435.5235.6435.641.26%719
Jan 10, 202535.1935.1935.1935.1935.19-0.22%130
Jan 8, 202535.3235.3235.2735.2735.270.05%117
Jan 7, 202535.3235.3235.2635.2635.26-0.18%397
Jan 6, 202535.4535.4535.3235.3235.32-0.39%4,825
Jan 3, 202535.5035.5035.4635.4635.460.60%410
Jan 2, 202535.2135.2535.2135.2535.250.23%334
Dec 31, 202435.2635.2635.1635.1635.160.44%231
Dec 30, 202434.9735.0734.9735.0135.010.49%644
Dec 27, 202434.8834.8834.8434.8434.84-0.35%1,164
Dec 26, 202434.9634.9634.9634.9634.96-0.55%52
Dec 24, 202435.1635.1635.1635.1635.16-0.17%12
Dec 23, 202435.0135.2235.0135.2235.220.83%323
Dec 20, 202434.6834.9334.6834.9334.93-1.13%408
Dec 19, 202435.3335.3335.3335.3334.810.10%82
Dec 18, 202435.2935.2935.2935.2934.77-2.18%235
Dec 17, 202436.0836.0836.0836.0835.55-0.36%89
Dec 16, 202436.1736.2136.1636.2135.680.07%916
Dec 13, 202436.1536.1836.1536.1835.65-0.10%2,504
Dec 12, 202436.1436.2236.1436.2235.69-0.45%635
Dec 11, 202436.3836.3836.3836.3835.85-0.05%227
Dec 10, 202436.3436.4036.3436.4035.870.39%148
Dec 9, 202436.4236.4236.2636.2635.731.87%598
Dec 6, 202435.6835.6835.6035.6035.07-0.38%269
Dec 5, 202435.7735.7735.7035.7335.210.62%867
Dec 4, 202435.5535.5535.5135.5134.990.41%740
Dec 3, 202435.2835.3735.2835.3734.850.58%397
Dec 2, 202435.1635.1635.0535.1634.650.06%846
Nov 29, 202434.8535.1434.8535.1434.631.71%186
Nov 27, 202434.5534.5534.5534.5534.05-1.34%297
Nov 26, 202435.1535.1535.0235.0234.51-0.50%169
Nov 25, 202435.2835.2835.2035.2034.68-1.07%380
Nov 22, 202435.5835.5835.5835.5835.060.21%84
Nov 21, 202435.4935.5035.4235.5034.980.07%591
Nov 20, 202435.4835.4835.4835.4834.96-0.59%265
Nov 19, 202435.6935.6935.6935.6935.160.21%82
Nov 18, 202435.6135.6135.6135.6135.091.82%283
Nov 15, 202434.9834.9834.9834.9834.46-0.51%37
Nov 14, 202435.1635.1635.1635.1634.64-0.91%135
Nov 13, 202435.4835.4835.4835.4834.96-1.50%99
Nov 12, 202436.0236.0236.0236.0235.49-0.30%125
Nov 11, 202436.1636.1636.1336.1335.600.11%1,721
Nov 8, 202436.0936.0936.0936.0935.56-0.49%52
Nov 7, 202436.2036.2636.2036.2635.730.48%1,634
Nov 6, 202436.1436.1436.0936.0935.560.22%243
Nov 5, 202436.0136.0136.0136.0135.49-0.22%167
Nov 4, 202436.1836.2136.0936.0935.560.08%4,664
Nov 1, 202436.0636.0636.0636.0635.530.22%224
Oct 31, 202435.9835.9835.9835.9835.46-0.65%35
Oct 30, 202436.3136.3136.2236.2235.69-0.18%555
Oct 29, 202436.3036.3336.2836.2835.750.22%741
Oct 28, 202436.2736.2736.2036.2035.671.52%177
Oct 25, 202435.7635.8035.6635.6635.14-587
Oct 24, 202435.6235.6635.6235.6635.14-0.18%126
Oct 23, 202435.7535.7535.7335.7335.20-0.51%128
Oct 22, 202435.8535.9135.8535.9135.38-0.64%325
Oct 21, 202436.0036.1436.0036.1435.611.18%255
Oct 18, 202435.8635.8635.7235.7235.200.13%837
Oct 17, 202435.6735.6735.6735.6735.15-1.03%76
Oct 16, 202436.0636.0636.0236.0535.520.45%1,208
Oct 15, 202435.9035.9535.8835.8835.36-13,466
Oct 14, 202435.8435.8835.8435.8835.36-0.43%156
Oct 11, 202435.9436.0835.9436.0435.510.36%759
Oct 10, 202435.8835.9135.8635.9135.390.14%673
Oct 9, 202435.7035.8635.7035.8635.34-0.44%1,504
Oct 8, 202435.9836.0235.9836.0235.491.63%284
Oct 7, 202435.5835.5835.4435.4434.92-0.36%1,140
Oct 4, 202435.5735.5735.5735.5735.050.09%51
Oct 3, 202435.6635.6935.5435.5435.02-1.14%621
Oct 2, 202436.0236.0235.9435.9435.42-0.51%381
Oct 1, 202436.6136.6536.1036.1335.60-1.35%4,072
Sep 30, 202436.6036.6236.6036.6236.09-1.35%804
Sep 27, 202437.1537.1537.1237.1236.58-0.30%149