Franklin FTSE Switzerland ETF (FLSW)
NYSEARCA: FLSW · Real-Time Price · USD
41.17
+0.49 (1.21%)
At close: Dec 18, 2025, 4:00 PM EST
41.17
0.00 (0.00%)
After-hours: Dec 18, 2025, 6:30 PM EST
FLSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 40.78 | 40.89 | 40.67 | 40.68 | 40.68 | 0.39% | 16,555 |
| Dec 16, 2025 | 41.07 | 41.07 | 40.52 | 40.52 | 40.52 | -0.87% | 43,410 |
| Dec 15, 2025 | 40.92 | 40.94 | 40.74 | 40.88 | 40.88 | 1.22% | 4,983 |
| Dec 12, 2025 | 40.62 | 40.77 | 40.38 | 40.39 | 40.39 | -0.52% | 7,995 |
| Dec 11, 2025 | 40.57 | 41.08 | 40.57 | 40.60 | 40.60 | 0.42% | 11,852 |
| Dec 10, 2025 | 40.09 | 40.49 | 40.08 | 40.43 | 40.43 | 1.24% | 3,060 |
| Dec 9, 2025 | 40.09 | 40.13 | 39.93 | 39.93 | 39.93 | -0.16% | 6,871 |
| Dec 8, 2025 | 40.31 | 40.31 | 39.97 | 39.99 | 39.99 | -0.54% | 3,728 |
| Dec 5, 2025 | 40.26 | 40.29 | 40.17 | 40.21 | 40.21 | 0.32% | 1,998 |
| Dec 4, 2025 | 40.21 | 40.21 | 40.08 | 40.08 | 40.08 | -0.32% | 1,396 |
| Dec 3, 2025 | 40.10 | 40.24 | 40.10 | 40.21 | 40.21 | 0.30% | 4,241 |
| Dec 2, 2025 | 39.95 | 40.09 | 39.93 | 40.09 | 40.09 | 0.85% | 2,962 |
| Dec 1, 2025 | 39.89 | 39.89 | 39.75 | 39.75 | 39.75 | -0.65% | 3,293 |
| Nov 28, 2025 | 39.80 | 40.01 | 39.79 | 40.01 | 40.01 | 0.36% | 1,025 |
| Nov 26, 2025 | 39.77 | 39.89 | 39.77 | 39.86 | 39.86 | 0.73% | 2,841 |
| Nov 25, 2025 | 39.24 | 39.57 | 39.24 | 39.57 | 39.57 | 1.46% | 7,269 |
| Nov 24, 2025 | 39.21 | 39.21 | 38.77 | 39.00 | 39.00 | -0.29% | 8,598 |
| Nov 21, 2025 | 38.85 | 39.17 | 38.85 | 39.12 | 39.12 | 1.73% | 3,488 |
| Nov 20, 2025 | 38.90 | 38.90 | 38.44 | 38.45 | 38.45 | -1.16% | 4,787 |
| Nov 19, 2025 | 39.08 | 39.08 | 38.72 | 38.90 | 38.90 | -0.49% | 3,906 |
| Nov 18, 2025 | 39.09 | 39.23 | 38.98 | 39.09 | 39.09 | -0.43% | 4,696 |
| Nov 17, 2025 | 39.53 | 39.64 | 39.21 | 39.26 | 39.26 | -1.24% | 7,200 |
| Nov 14, 2025 | 39.86 | 39.89 | 39.64 | 39.75 | 39.75 | -0.46% | 3,126 |
| Nov 13, 2025 | 40.18 | 40.23 | 39.94 | 39.94 | 39.94 | -0.44% | 5,900 |
| Nov 12, 2025 | 40.03 | 40.23 | 40.03 | 40.11 | 40.11 | 0.74% | 2,639 |
| Nov 11, 2025 | 39.59 | 39.84 | 39.59 | 39.82 | 39.82 | 2.21% | 1,329 |
| Nov 10, 2025 | 38.79 | 38.96 | 38.68 | 38.96 | 38.96 | 1.25% | 5,209 |
| Nov 7, 2025 | 38.21 | 38.48 | 38.21 | 38.48 | 38.48 | 0.72% | 2,779 |
| Nov 6, 2025 | 38.25 | 38.25 | 38.14 | 38.20 | 38.20 | -0.18% | 2,546 |
| Nov 5, 2025 | 38.17 | 38.29 | 38.11 | 38.27 | 38.27 | 0.43% | 3,150 |
| Nov 4, 2025 | 37.94 | 38.15 | 37.94 | 38.10 | 38.10 | -0.21% | 2,130 |
| Nov 3, 2025 | 38.19 | 38.20 | 38.14 | 38.18 | 38.18 | -0.52% | 4,931 |
| Oct 31, 2025 | 38.33 | 38.39 | 38.18 | 38.39 | 38.39 | -0.35% | 2,201 |
| Oct 30, 2025 | 38.50 | 38.59 | 38.36 | 38.52 | 38.52 | -0.22% | 4,981 |
| Oct 29, 2025 | 38.96 | 38.96 | 38.51 | 38.61 | 38.61 | -1.03% | 3,273 |
| Oct 28, 2025 | 39.03 | 39.15 | 39.01 | 39.01 | 39.01 | -1.03% | 3,669 |
| Oct 27, 2025 | 39.30 | 39.44 | 39.25 | 39.41 | 39.41 | -0.31% | 3,567 |
| Oct 24, 2025 | 39.55 | 39.60 | 39.51 | 39.53 | 39.53 | -0.02% | 2,633 |
| Oct 23, 2025 | 39.58 | 39.58 | 39.54 | 39.54 | 39.54 | 0.10% | 1,865 |
| Oct 22, 2025 | 39.55 | 39.63 | 39.49 | 39.50 | 39.50 | -0.18% | 2,700 |
| Oct 21, 2025 | 39.74 | 39.74 | 39.55 | 39.57 | 39.57 | -0.77% | 5,645 |
| Oct 20, 2025 | 39.72 | 39.89 | 39.68 | 39.88 | 39.88 | -0.23% | 4,183 |
| Oct 17, 2025 | 39.76 | 39.97 | 39.76 | 39.97 | 39.97 | 0.56% | 2,268 |
| Oct 16, 2025 | 39.58 | 39.85 | 39.58 | 39.75 | 39.75 | 1.27% | 5,580 |
| Oct 15, 2025 | 39.00 | 39.28 | 39.00 | 39.25 | 39.25 | 0.51% | 8,693 |
| Oct 14, 2025 | 38.82 | 39.14 | 38.76 | 39.05 | 39.05 | 0.35% | 3,637 |
| Oct 13, 2025 | 38.77 | 38.92 | 38.76 | 38.92 | 38.91 | -0.01% | 2,304 |
| Oct 10, 2025 | 39.27 | 39.27 | 38.84 | 38.92 | 38.92 | -0.39% | 4,738 |
| Oct 9, 2025 | 39.44 | 39.44 | 39.05 | 39.07 | 39.07 | -0.79% | 3,507 |
| Oct 8, 2025 | 39.47 | 39.47 | 39.34 | 39.39 | 39.39 | 0.42% | 2,638 |