Franklin FTSE Saudi Arabia Fund (FLSA)
NYSEARCA: FLSA · Real-Time Price · USD
34.79
-0.39 (-1.10%)
Oct 21, 2025, 1:30 PM EDT - Market open
FLSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.21% | 145 |
| Oct 17, 2025 | 35.19 | 35.19 | 35.05 | 35.11 | 35.11 | 0.13% | 2,291 |
| Oct 16, 2025 | 35.11 | 35.11 | 35.06 | 35.06 | 35.06 | -0.06% | 299 |
| Oct 15, 2025 | 35.19 | 35.19 | 35.08 | 35.08 | 35.08 | 0.18% | 369 |
| Oct 14, 2025 | 34.97 | 35.11 | 34.97 | 35.02 | 35.02 | 0.33% | 1,425 |
| Oct 13, 2025 | 34.82 | 34.94 | 34.82 | 34.90 | 34.90 | 2.09% | 487 |
| Oct 10, 2025 | 34.87 | 34.90 | 34.19 | 34.19 | 34.19 | -2.17% | 3,239 |
| Oct 9, 2025 | 34.89 | 34.96 | 34.85 | 34.95 | 34.95 | 0.39% | 1,403 |
| Oct 8, 2025 | 34.84 | 34.89 | 34.81 | 34.81 | 34.81 | -0.07% | 1,403 |
| Oct 7, 2025 | 34.92 | 34.92 | 34.84 | 34.84 | 34.84 | -0.37% | 1,070 |
| Oct 6, 2025 | 34.98 | 35.06 | 34.97 | 34.97 | 34.97 | 0.84% | 2,190 |
| Oct 3, 2025 | 34.68 | 34.75 | 34.67 | 34.68 | 34.68 | -0.24% | 2,625 |
| Oct 2, 2025 | 34.66 | 34.76 | 34.58 | 34.76 | 34.76 | 0.38% | 2,197 |
| Oct 1, 2025 | 34.71 | 34.94 | 34.59 | 34.63 | 34.63 | -0.13% | 4,665 |
| Sep 30, 2025 | 34.54 | 34.68 | 34.54 | 34.68 | 34.68 | 1.17% | 1,656 |
| Sep 29, 2025 | 34.31 | 34.38 | 34.10 | 34.28 | 34.28 | 0.70% | 6,858 |
| Sep 26, 2025 | 34.12 | 34.12 | 33.98 | 34.04 | 34.04 | 0.24% | 813 |
| Sep 25, 2025 | 34.05 | 34.05 | 33.96 | 33.96 | 33.96 | -2.03% | 710 |
| Sep 24, 2025 | 34.79 | 35.14 | 34.59 | 34.66 | 34.66 | -0.43% | 3,406 |
| Sep 23, 2025 | 32.69 | 34.81 | 32.69 | 34.81 | 34.81 | 6.57% | 22,700 |
| Sep 22, 2025 | 32.56 | 32.66 | 32.56 | 32.66 | 32.66 | 1.19% | 893 |
| Sep 19, 2025 | 32.27 | 32.30 | 32.27 | 32.28 | 32.28 | 0.17% | 2,110 |
| Sep 18, 2025 | 32.18 | 32.23 | 32.15 | 32.23 | 32.23 | 1.08% | 2,113 |
| Sep 17, 2025 | 31.88 | 32.01 | 31.85 | 31.88 | 31.88 | 1.01% | 3,754 |
| Sep 16, 2025 | 31.55 | 31.56 | 31.48 | 31.56 | 31.56 | 0.67% | 1,582 |
| Sep 15, 2025 | 31.32 | 31.39 | 31.32 | 31.35 | 31.35 | -0.15% | 1,009 |
| Sep 12, 2025 | 31.49 | 31.50 | 31.40 | 31.40 | 31.40 | -0.25% | 474 |
| Sep 11, 2025 | 31.45 | 31.51 | 31.45 | 31.48 | 31.48 | 0.10% | 2,789 |
| Sep 10, 2025 | 31.42 | 31.47 | 31.41 | 31.44 | 31.44 | 0.18% | 1,383 |
| Sep 9, 2025 | 31.44 | 31.47 | 31.34 | 31.39 | 31.39 | -0.16% | 3,408 |
| Sep 8, 2025 | 31.43 | 31.45 | 31.40 | 31.44 | 31.44 | -1.49% | 3,091 |
| Sep 5, 2025 | 32.00 | 32.00 | 31.91 | 31.91 | 31.91 | -0.13% | 2,495 |
| Sep 4, 2025 | 31.87 | 31.96 | 31.87 | 31.96 | 31.96 | 0.72% | 269 |
| Sep 3, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.51% | 304 |
| Sep 2, 2025 | 31.80 | 31.89 | 31.80 | 31.89 | 31.89 | 0.09% | 440 |
| Aug 29, 2025 | 32.09 | 32.09 | 31.86 | 31.86 | 31.86 | -0.66% | 9,284 |
| Aug 28, 2025 | 32.03 | 32.11 | 31.88 | 32.07 | 32.07 | -0.74% | 1,954 |
| Aug 27, 2025 | 32.33 | 32.33 | 32.31 | 32.31 | 32.31 | -0.77% | 417 |
| Aug 26, 2025 | 32.57 | 32.59 | 32.56 | 32.56 | 32.56 | -0.18% | 280 |
| Aug 25, 2025 | 32.66 | 32.68 | 32.62 | 32.62 | 32.62 | -0.53% | 1,186 |
| Aug 22, 2025 | 32.62 | 32.80 | 32.62 | 32.80 | 32.80 | 0.78% | 331 |
| Aug 21, 2025 | 32.57 | 32.59 | 32.54 | 32.54 | 32.54 | 0.23% | 1,484 |
| Aug 20, 2025 | 32.45 | 32.46 | 32.41 | 32.46 | 32.46 | 0.24% | 1,546 |
| Aug 19, 2025 | 32.33 | 32.39 | 32.32 | 32.39 | 32.39 | -0.28% | 1,004 |
| Aug 18, 2025 | 32.36 | 32.48 | 32.36 | 32.48 | 32.48 | 0.82% | 1,087 |
| Aug 15, 2025 | 32.20 | 32.21 | 32.20 | 32.21 | 32.21 | -0.11% | 517 |
| Aug 14, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.28% | 85 |
| Aug 13, 2025 | 32.09 | 32.16 | 32.09 | 32.16 | 32.16 | 0.07% | 1,150 |
| Aug 12, 2025 | 32.09 | 32.13 | 32.09 | 32.13 | 32.13 | 0.17% | 1,263 |
| Aug 11, 2025 | 32.17 | 32.20 | 32.08 | 32.08 | 32.08 | -1.33% | 1,674 |