Franklin FTSE Switzerland ETF (FLSW)
NYSEARCA: FLSW · Real-Time Price · USD
37.11
-0.02 (-0.06%)
At close: May 9, 2025, 4:00 PM
37.11
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
FLSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |