Franklin FTSE Switzerland ETF (FLSW)
NYSEARCA: FLSW · Real-Time Price · USD
32.12
+0.23 (0.71%)
At close: Dec 20, 2024, 3:24 PM
32.02
-0.10 (-0.30%)
After-hours: Dec 20, 2024, 4:10 PM EST
FLSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.84 | 32.20 | 31.84 | 32.02 | 32.02 | 0.37% | 9,020 |
| Dec 19, 2024 | 31.99 | 32.02 | 31.84 | 31.90 | 31.89 | -0.51% | 58,677 |
| Dec 18, 2024 | 32.73 | 32.79 | 32.06 | 32.06 | 32.05 | -2.68% | 4,006 |
| Dec 17, 2024 | 32.85 | 33.07 | 32.83 | 32.95 | 32.93 | 0.37% | 6,839 |
| Dec 16, 2024 | 32.80 | 32.95 | 32.78 | 32.82 | 32.81 | -0.27% | 9,969 |
| Dec 13, 2024 | 32.98 | 32.98 | 32.83 | 32.91 | 32.90 | 0.15% | 3,908 |
| Dec 12, 2024 | 33.09 | 33.09 | 32.86 | 32.86 | 32.85 | -1.04% | 5,321 |
| Dec 11, 2024 | 33.19 | 33.27 | 33.18 | 33.21 | 33.20 | 0.52% | 6,493 |
| Dec 10, 2024 | 33.36 | 33.36 | 33.04 | 33.04 | 33.03 | -1.46% | 3,731 |
| Dec 9, 2024 | 33.68 | 33.72 | 33.53 | 33.53 | 33.51 | -0.32% | 3,822 |
| Dec 6, 2024 | 33.75 | 33.75 | 33.61 | 33.64 | 33.62 | 0.19% | 1,743 |
| Dec 5, 2024 | 33.54 | 33.59 | 33.52 | 33.57 | 33.56 | 0.37% | 3,560 |
| Dec 4, 2024 | 33.39 | 33.48 | 33.35 | 33.45 | 33.43 | 0.05% | 3,859 |
| Dec 3, 2024 | 33.47 | 33.49 | 33.43 | 33.43 | 33.42 | -0.20% | 3,409 |
| Dec 2, 2024 | 33.45 | 33.50 | 33.43 | 33.50 | 33.49 | -0.29% | 4,502 |
| Nov 29, 2024 | 33.23 | 33.60 | 33.23 | 33.60 | 33.58 | 1.34% | 1,379 |
| Nov 27, 2024 | 33.10 | 33.22 | 33.05 | 33.15 | 33.14 | 0.85% | 7,864 |
| Nov 26, 2024 | 32.98 | 32.98 | 32.82 | 32.87 | 32.86 | -0.40% | 5,220 |
| Nov 25, 2024 | 33.05 | 33.10 | 32.89 | 33.00 | 32.99 | 0.28% | 6,349 |
| Nov 22, 2024 | 32.81 | 32.94 | 32.80 | 32.91 | 32.90 | 0.35% | 6,324 |
| Nov 21, 2024 | 32.72 | 32.83 | 32.72 | 32.79 | 32.78 | 0.01% | 2,737 |
| Nov 20, 2024 | 32.68 | 32.79 | 32.68 | 32.79 | 32.78 | -0.06% | 5,298 |
| Nov 19, 2024 | 32.67 | 32.83 | 32.67 | 32.81 | 32.80 | -0.27% | 4,713 |
| Nov 18, 2024 | 32.71 | 32.94 | 32.71 | 32.90 | 32.89 | 0.36% | 2,848 |
| Nov 15, 2024 | 32.78 | 32.79 | 32.72 | 32.78 | 32.77 | -0.61% | 14,218 |
| Nov 14, 2024 | 33.17 | 33.20 | 32.91 | 32.98 | 32.97 | -0.24% | 9,763 |
| Nov 13, 2024 | 33.10 | 33.11 | 32.90 | 33.06 | 33.05 | -0.58% | 11,002 |
| Nov 12, 2024 | 33.20 | 33.27 | 33.05 | 33.25 | 33.24 | -1.53% | 11,877 |
| Nov 11, 2024 | 33.95 | 33.97 | 33.77 | 33.77 | 33.76 | -0.06% | 9,104 |
| Nov 8, 2024 | 33.86 | 33.87 | 33.69 | 33.79 | 33.78 | -1.32% | 9,284 |
| Nov 7, 2024 | 34.17 | 35.10 | 34.16 | 34.24 | 34.23 | 1.10% | 110,606 |
| Nov 6, 2024 | 33.85 | 33.94 | 33.80 | 33.87 | 33.86 | -1.71% | 3,458 |
| Nov 5, 2024 | 34.36 | 34.49 | 34.34 | 34.46 | 34.44 | 0.03% | 9,103 |
| Nov 4, 2024 | 34.55 | 34.55 | 34.45 | 34.45 | 34.44 | 0.26% | 2,605 |
| Nov 1, 2024 | 34.41 | 34.42 | 34.35 | 34.36 | 34.35 | 0.45% | 2,919 |
| Oct 31, 2024 | 34.14 | 34.23 | 34.12 | 34.21 | 34.19 | -0.71% | 2,362 |
| Oct 30, 2024 | 34.48 | 34.53 | 34.45 | 34.45 | 34.44 | -1.08% | 3,421 |
| Oct 29, 2024 | 34.86 | 34.86 | 34.81 | 34.82 | 34.81 | -1.64% | 3,169 |
| Oct 28, 2024 | 35.32 | 35.40 | 35.32 | 35.40 | 35.39 | 1.01% | 1,761 |
| Oct 25, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.04 | -0.19% | 294 |
| Oct 24, 2024 | 35.19 | 35.19 | 35.04 | 35.12 | 35.11 | 0.34% | 832 |
| Oct 23, 2024 | 35.08 | 35.08 | 34.95 | 35.00 | 34.99 | -0.32% | 1,489 |
| Oct 22, 2024 | 35.12 | 35.19 | 35.10 | 35.11 | 35.10 | -0.50% | 1,871 |
| Oct 21, 2024 | 35.40 | 35.41 | 35.29 | 35.29 | 35.28 | -0.91% | 888 |
| Oct 18, 2024 | 35.47 | 35.63 | 35.47 | 35.61 | 35.60 | 0.58% | 3,083 |
| Oct 17, 2024 | 35.52 | 35.52 | 35.40 | 35.41 | 35.39 | 0.39% | 1,351 |
| Oct 16, 2024 | 35.36 | 35.36 | 35.21 | 35.27 | 35.26 | -0.22% | 3,277 |
| Oct 15, 2024 | 35.40 | 35.42 | 35.25 | 35.35 | 35.33 | -0.89% | 12,147 |
| Oct 14, 2024 | 35.61 | 35.68 | 35.59 | 35.66 | 35.65 | 0.15% | 2,681 |
| Oct 11, 2024 | 35.47 | 35.61 | 35.47 | 35.61 | 35.60 | 0.96% | 705 |
| Oct 10, 2024 | 35.24 | 35.27 | 35.24 | 35.27 | 35.26 | -0.15% | 631 |
| Oct 9, 2024 | 35.27 | 35.33 | 35.27 | 35.33 | 35.31 | 0.74% | 686 |
| Oct 8, 2024 | 35.06 | 35.07 | 35.04 | 35.06 | 35.05 | -0.02% | 1,493 |
| Oct 7, 2024 | 35.14 | 35.14 | 35.07 | 35.07 | 35.06 | -0.36% | 710 |
| Oct 4, 2024 | 35.04 | 35.20 | 35.02 | 35.20 | 35.19 | -0.13% | 943 |
| Oct 3, 2024 | 35.35 | 35.35 | 35.22 | 35.25 | 35.23 | -1.22% | 3,997 |
| Oct 2, 2024 | 35.62 | 35.71 | 35.60 | 35.68 | 35.67 | -0.45% | 2,730 |
| Oct 1, 2024 | 36.05 | 36.06 | 35.75 | 35.84 | 35.83 | -0.56% | 3,262 |
| Sep 30, 2024 | 36.13 | 36.13 | 36.04 | 36.05 | 36.03 | -0.63% | 5,353 |
| Sep 27, 2024 | 36.33 | 36.35 | 36.27 | 36.27 | 36.26 | 0.14% | 640 |
| Sep 26, 2024 | 35.95 | 36.22 | 35.93 | 36.22 | 36.21 | 1.60% | 10,164 |
| Sep 25, 2024 | 35.73 | 35.73 | 35.65 | 35.65 | 35.64 | -0.10% | 2,915 |
| Sep 24, 2024 | 35.41 | 35.69 | 35.41 | 35.69 | 35.68 | 0.96% | 2,778 |
| Sep 23, 2024 | 35.24 | 35.35 | 35.24 | 35.35 | 35.34 | 0.79% | 1,088 |
| Sep 20, 2024 | 35.52 | 35.52 | 35.07 | 35.07 | 35.06 | -1.52% | 3,752 |
| Sep 19, 2024 | 35.65 | 35.67 | 35.58 | 35.61 | 35.60 | 0.60% | 1,041 |
| Sep 18, 2024 | 35.51 | 35.51 | 35.40 | 35.40 | 35.39 | -0.32% | 1,095 |
| Sep 17, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.50 | -0.39% | 387 |
| Sep 16, 2024 | 35.52 | 35.66 | 35.52 | 35.66 | 35.64 | 0.53% | 1,300 |
| Sep 13, 2024 | 35.51 | 35.51 | 35.45 | 35.47 | 35.46 | 0.54% | 1,400 |
| Sep 12, 2024 | 35.06 | 35.28 | 35.06 | 35.28 | 35.27 | 0.62% | 1,145 |
| Sep 11, 2024 | 35.09 | 35.09 | 34.95 | 35.06 | 35.05 | -0.95% | 969 |
| Sep 10, 2024 | 35.33 | 35.57 | 35.16 | 35.40 | 35.39 | 0.33% | 22,516 |
| Sep 9, 2024 | 35.14 | 35.38 | 35.14 | 35.29 | 35.27 | 0.16% | 1,313 |
| Sep 6, 2024 | 35.61 | 35.61 | 35.19 | 35.23 | 35.22 | -0.82% | 4,590 |
| Sep 5, 2024 | 35.50 | 35.55 | 35.43 | 35.52 | 35.51 | -0.91% | 721 |
| Sep 4, 2024 | 35.77 | 35.85 | 35.74 | 35.85 | 35.83 | -0.40% | 971 |
| Sep 3, 2024 | 36.15 | 36.16 | 35.99 | 35.99 | 35.98 | -1.61% | 1,575 |
| Aug 30, 2024 | 36.57 | 36.63 | 36.51 | 36.58 | 36.57 | 0.22% | 1,616 |
| Aug 29, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.49 | 0.10% | 171 |
| Aug 28, 2024 | 36.52 | 36.52 | 36.42 | 36.46 | 36.45 | 0.02% | 10,727 |
| Aug 27, 2024 | 36.36 | 36.48 | 36.36 | 36.46 | 36.44 | 0.31% | 2,019 |
| Aug 26, 2024 | 36.34 | 36.38 | 36.33 | 36.34 | 36.33 | 0.09% | 2,374 |
| Aug 23, 2024 | 36.27 | 36.31 | 36.23 | 36.31 | 36.30 | 1.66% | 1,145 |
| Aug 22, 2024 | 36.06 | 36.06 | 35.72 | 35.72 | 35.71 | -0.51% | 1,000 |
| Aug 21, 2024 | 35.79 | 35.90 | 35.79 | 35.90 | 35.89 | 0.50% | 5,505 |
| Aug 20, 2024 | 35.67 | 35.72 | 35.66 | 35.72 | 35.71 | 0.59% | 1,653 |
| Aug 19, 2024 | 35.24 | 35.55 | 35.24 | 35.51 | 35.50 | 1.18% | 4,043 |
| Aug 16, 2024 | 34.98 | 35.13 | 34.98 | 35.10 | 35.09 | 0.74% | 2,232 |
| Aug 15, 2024 | 34.88 | 34.88 | 34.84 | 34.84 | 34.83 | -0.24% | 538 |
| Aug 14, 2024 | 34.94 | 34.95 | 34.87 | 34.93 | 34.91 | 1.20% | 4,577 |
| Aug 13, 2024 | 34.44 | 34.51 | 34.40 | 34.51 | 34.50 | 0.81% | 3,785 |
| Aug 12, 2024 | 34.25 | 34.25 | 34.20 | 34.24 | 34.22 | -0.55% | 12,262 |
| Aug 9, 2024 | 34.31 | 34.43 | 34.30 | 34.43 | 34.41 | 0.58% | 2,730 |
| Aug 8, 2024 | 34.03 | 34.23 | 33.99 | 34.23 | 34.22 | 0.58% | 1,616 |
| Aug 7, 2024 | 34.21 | 34.31 | 34.01 | 34.03 | 34.02 | 0.50% | 6,175 |
| Aug 6, 2024 | 33.75 | 33.89 | 33.72 | 33.86 | 33.85 | 0.31% | 8,199 |
| Aug 5, 2024 | 34.17 | 34.17 | 33.73 | 33.76 | 33.75 | -2.39% | 5,341 |
| Aug 2, 2024 | 34.56 | 34.59 | 34.45 | 34.59 | 34.57 | -0.10% | 5,103 |
| Aug 1, 2024 | 34.77 | 34.78 | 34.54 | 34.62 | 34.61 | -0.86% | 5,607 |