Franklin FTSE Switzerland ETF (FLSW)
NYSEARCA: FLSW · Real-Time Price · USD
38.58
+0.18 (0.47%)
At close: Jun 6, 2025, 4:00 PM
38.58
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
FLSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 38.51 | 38.58 | 38.45 | 38.58 | 38.58 | 0.47% | 1,979 |
| Jun 5, 2025 | 38.56 | 38.56 | 38.40 | 38.40 | 38.40 | -0.30% | 1,097 |
| Jun 4, 2025 | 38.57 | 38.57 | 38.52 | 38.52 | 38.52 | 1.00% | 3,584 |
| Jun 3, 2025 | 38.22 | 38.22 | 37.99 | 38.14 | 38.14 | -0.79% | 12,030 |
| Jun 2, 2025 | 38.24 | 38.55 | 38.24 | 38.44 | 38.44 | 0.52% | 2,618 |
| May 30, 2025 | 38.12 | 38.24 | 38.01 | 38.24 | 38.24 | 0.63% | 3,498 |
| May 29, 2025 | 37.91 | 38.02 | 37.87 | 38.00 | 38.00 | 0.56% | 6,380 |
| May 28, 2025 | 37.84 | 37.86 | 37.79 | 37.79 | 37.79 | -1.31% | 3,515 |
| May 27, 2025 | 38.42 | 38.42 | 38.20 | 38.29 | 38.29 | 0.49% | 4,965 |
| May 23, 2025 | 37.74 | 38.19 | 37.74 | 38.11 | 38.11 | 0.34% | 2,749 |
| May 22, 2025 | 37.83 | 38.03 | 37.78 | 37.98 | 37.98 | -0.41% | 3,751 |
| May 21, 2025 | 38.41 | 38.42 | 38.13 | 38.13 | 38.13 | -0.31% | 5,108 |
| May 20, 2025 | 38.23 | 38.26 | 38.14 | 38.25 | 38.25 | 0.25% | 3,808 |
| May 19, 2025 | 37.82 | 38.16 | 37.80 | 38.16 | 38.16 | 1.12% | 5,034 |
| May 16, 2025 | 37.48 | 37.73 | 37.48 | 37.73 | 37.73 | 0.74% | 985 |
| May 15, 2025 | 37.24 | 37.46 | 37.24 | 37.46 | 37.46 | 1.78% | 3,915 |
| May 14, 2025 | 36.98 | 36.99 | 36.78 | 36.80 | 36.80 | -0.52% | 3,615 |
| May 13, 2025 | 37.06 | 37.06 | 36.91 | 36.99 | 36.99 | -0.40% | 5,204 |
| May 12, 2025 | 36.80 | 37.16 | 36.76 | 37.14 | 37.14 | 0.08% | 14,728 |
| May 9, 2025 | 37.17 | 37.23 | 37.11 | 37.11 | 37.11 | -0.06% | 11,244 |
| May 8, 2025 | 37.35 | 37.35 | 37.13 | 37.13 | 37.13 | -1.08% | 3,233 |
| May 7, 2025 | 37.57 | 37.64 | 37.52 | 37.53 | 37.53 | -0.27% | 2,215 |
| May 6, 2025 | 37.66 | 37.73 | 37.64 | 37.64 | 37.64 | -0.41% | 3,247 |
| May 5, 2025 | 37.96 | 37.96 | 37.76 | 37.79 | 37.79 | 0.21% | 13,208 |
| May 2, 2025 | 37.76 | 37.85 | 37.68 | 37.71 | 37.71 | 1.71% | 9,066 |
| May 1, 2025 | 37.28 | 37.28 | 37.00 | 37.08 | 37.08 | -0.66% | 11,093 |
| Apr 30, 2025 | 37.19 | 37.41 | 37.04 | 37.32 | 37.32 | 0.52% | 5,024 |
| Apr 29, 2025 | 37.13 | 37.20 | 37.10 | 37.13 | 37.13 | -0.08% | 10,612 |
| Apr 28, 2025 | 36.64 | 37.16 | 36.64 | 37.16 | 37.16 | 1.35% | 7,040 |
| Apr 25, 2025 | 37.00 | 37.00 | 36.47 | 36.67 | 36.67 | 0.17% | 10,962 |
| Apr 24, 2025 | 36.52 | 36.60 | 36.38 | 36.60 | 36.60 | 1.44% | 8,487 |
| Apr 23, 2025 | 36.27 | 36.28 | 36.04 | 36.08 | 36.08 | -0.36% | 8,434 |
| Apr 22, 2025 | 36.01 | 36.33 | 35.90 | 36.22 | 36.22 | 1.31% | 10,347 |
| Apr 21, 2025 | 36.23 | 36.23 | 35.60 | 35.75 | 35.75 | -0.39% | 20,347 |
| Apr 17, 2025 | 35.75 | 35.97 | 35.63 | 35.89 | 35.89 | 1.40% | 12,708 |
| Apr 16, 2025 | 35.67 | 35.72 | 35.30 | 35.39 | 35.39 | -0.47% | 7,264 |
| Apr 15, 2025 | 35.44 | 35.72 | 35.44 | 35.56 | 35.56 | 0.45% | 14,798 |
| Apr 14, 2025 | 34.87 | 35.45 | 34.87 | 35.40 | 35.40 | 0.31% | 8,100 |
| Apr 11, 2025 | 34.52 | 35.36 | 34.45 | 35.29 | 35.29 | 2.82% | 11,441 |
| Apr 10, 2025 | 33.89 | 34.40 | 33.65 | 34.32 | 34.32 | 0.36% | 9,208 |
| Apr 9, 2025 | 32.78 | 34.25 | 32.16 | 34.20 | 34.20 | 4.92% | 17,528 |
| Apr 8, 2025 | 33.77 | 33.77 | 32.34 | 32.59 | 32.59 | 0.27% | 19,115 |
| Apr 7, 2025 | 32.46 | 33.00 | 31.87 | 32.51 | 32.51 | -3.17% | 23,961 |
| Apr 4, 2025 | 34.46 | 34.46 | 33.36 | 33.57 | 33.57 | -5.23% | 18,564 |
| Apr 3, 2025 | 35.57 | 35.79 | 35.42 | 35.42 | 35.42 | -0.27% | 6,991 |
| Apr 2, 2025 | 35.46 | 35.60 | 35.43 | 35.52 | 35.52 | -0.58% | 7,375 |
| Apr 1, 2025 | 35.95 | 35.95 | 35.73 | 35.73 | 35.73 | -0.01% | 1,170 |
| Mar 31, 2025 | 35.75 | 35.77 | 35.59 | 35.73 | 35.73 | -1.55% | 8,286 |
| 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 |