Franklin FTSE Switzerland ETF (FLSW)
NYSEARCA: FLSW · Real-Time Price · USD
36.34
+0.08 (0.22%)
Mar 27, 2025, 4:00 PM EST - Market closed
FLSW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 36.35 | 36.35 | 36.26 | 36.29 | 36.29 | -0.12% | 2,126 |
Mar 27, 2025 | 36.14 | 36.34 | 36.14 | 36.34 | 36.34 | 0.22% | 676 |
Mar 26, 2025 | 36.33 | 36.49 | 36.15 | 36.26 | 36.26 | -0.82% | 7,623 |
Mar 25, 2025 | 36.79 | 36.79 | 36.56 | 36.56 | 36.56 | 0.18% | 4,219 |
Mar 24, 2025 | 36.54 | 36.54 | 36.40 | 36.49 | 36.49 | -0.21% | 3,144 |
Mar 21, 2025 | 36.58 | 36.64 | 36.57 | 36.57 | 36.57 | -0.64% | 4,829 |
Mar 20, 2025 | 36.72 | 36.81 | 36.62 | 36.80 | 36.80 | 0.06% | 3,777 |
Mar 19, 2025 | 36.64 | 36.79 | 36.61 | 36.78 | 36.78 | -0.36% | 3,785 |
Mar 18, 2025 | 36.82 | 36.94 | 36.56 | 36.92 | 36.92 | 0.27% | 336,222 |
Mar 17, 2025 | 36.50 | 36.87 | 36.50 | 36.82 | 36.82 | 1.39% | 6,379 |
Mar 14, 2025 | 35.91 | 36.31 | 35.91 | 36.31 | 36.31 | 1.01% | 8,599 |
Mar 13, 2025 | 36.00 | 36.01 | 35.89 | 35.95 | 35.95 | -0.71% | 3,818 |
Mar 12, 2025 | 36.26 | 36.26 | 36.02 | 36.20 | 36.20 | 1.15% | 78,942 |
Mar 11, 2025 | 36.14 | 36.14 | 35.76 | 35.79 | 35.79 | -1.55% | 50,360 |
Mar 10, 2025 | 36.70 | 36.70 | 36.22 | 36.36 | 36.36 | -1.85% | 11,128 |
Mar 7, 2025 | 36.72 | 37.05 | 36.72 | 37.04 | 37.04 | 1.93% | 14,279 |
Mar 6, 2025 | 36.26 | 36.43 | 36.26 | 36.34 | 36.34 | -0.47% | 6,875 |
Mar 5, 2025 | 36.49 | 36.60 | 36.44 | 36.51 | 36.51 | 0.38% | 4,376 |
Mar 4, 2025 | 36.21 | 36.65 | 36.14 | 36.37 | 36.37 | 0.47% | 12,088 |
Mar 3, 2025 | 36.16 | 36.32 | 36.07 | 36.20 | 36.20 | 1.34% | 5,836 |
Feb 28, 2025 | 35.62 | 35.72 | 35.45 | 35.72 | 35.72 | 0.68% | 6,146 |
Feb 27, 2025 | 35.59 | 35.68 | 35.46 | 35.48 | 35.48 | -1.36% | 8,312 |
Feb 26, 2025 | 36.06 | 36.13 | 35.88 | 35.97 | 35.97 | 0.13% | 6,207 |
Feb 25, 2025 | 36.07 | 36.07 | 35.92 | 35.92 | 35.92 | 0.79% | 11,862 |
Feb 24, 2025 | 35.74 | 35.85 | 35.64 | 35.64 | 35.64 | -0.13% | 2,561 |
Feb 21, 2025 | 35.75 | 35.75 | 35.65 | 35.69 | 35.69 | 0.59% | 4,176 |
Feb 20, 2025 | 35.24 | 35.49 | 35.20 | 35.48 | 35.48 | 0.86% | 1,739 |
Feb 19, 2025 | 35.10 | 35.17 | 35.10 | 35.17 | 35.17 | -0.93% | 1,598 |
Feb 18, 2025 | 35.47 | 35.53 | 35.42 | 35.51 | 35.51 | -0.19% | 11,329 |
Feb 14, 2025 | 35.60 | 35.66 | 35.57 | 35.57 | 35.57 | 0.09% | 2,880 |
Feb 13, 2025 | 35.23 | 35.55 | 35.23 | 35.54 | 35.54 | 2.14% | 15,721 |
Feb 12, 2025 | 34.46 | 34.79 | 34.46 | 34.79 | 34.79 | 0.43% | 2,388 |
Feb 11, 2025 | 34.52 | 34.64 | 34.52 | 34.64 | 34.64 | 0.26% | 2,950 |
Feb 10, 2025 | 34.47 | 34.56 | 34.45 | 34.56 | 34.56 | 0.66% | 3,311 |
Feb 7, 2025 | 34.46 | 34.50 | 34.33 | 34.33 | 34.33 | -0.87% | 1,340 |
Feb 6, 2025 | 34.63 | 34.68 | 34.61 | 34.63 | 34.63 | -0.50% | 3,174 |
Feb 5, 2025 | 34.55 | 34.81 | 34.55 | 34.81 | 34.81 | 1.63% | 2,627 |
Feb 4, 2025 | 34.19 | 34.27 | 34.12 | 34.25 | 34.25 | 0.32% | 5,330 |
Feb 3, 2025 | 33.92 | 34.20 | 33.90 | 34.14 | 34.14 | -0.53% | 6,340 |
Jan 31, 2025 | 34.62 | 34.63 | 34.32 | 34.32 | 34.32 | -0.94% | 4,604 |
Jan 30, 2025 | 34.74 | 34.77 | 34.52 | 34.64 | 34.64 | 0.75% | 3,751 |
Jan 29, 2025 | 34.43 | 34.43 | 34.26 | 34.39 | 34.39 | -0.15% | 1,047 |
Jan 28, 2025 | 34.45 | 34.45 | 34.27 | 34.44 | 34.44 | -0.33% | 3,767 |
Jan 27, 2025 | 34.36 | 34.55 | 34.35 | 34.55 | 34.55 | 1.89% | 12,007 |
Jan 24, 2025 | 33.88 | 33.97 | 33.88 | 33.91 | 33.91 | 0.03% | 8,278 |
Jan 23, 2025 | 33.63 | 33.90 | 33.61 | 33.90 | 33.90 | 0.85% | 7,746 |
Jan 22, 2025 | 33.62 | 33.67 | 33.58 | 33.61 | 33.61 | 0.15% | 4,834 |
Jan 21, 2025 | 33.18 | 33.56 | 33.18 | 33.56 | 33.56 | 2.50% | 8,746 |
Jan 17, 2025 | 32.82 | 32.89 | 32.74 | 32.74 | 32.74 | 0.09% | 7,275 |
Jan 16, 2025 | 32.55 | 32.81 | 32.51 | 32.72 | 32.72 | 1.04% | 9,530 |