Franklin Templeton ICAV - Franklin S&P 500 Financials UCITS ETF (ETR:FTFN)
Germany · Delayed Price · Currency is EUR 9.28
-0.18 (-1.89%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FTFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.48 | 9.48 | 9.28 | 9.28 | 9.28 | -1.89% | - |
| Sep 21, 2026 | 9.47 | 9.47 | 9.45 | 9.45 | 9.45 | 0.36% | - |
| Sep 18, 2026 | 9.43 | 9.43 | 9.41 | 9.42 | 9.42 | -0.05% | - |
| Sep 17, 2026 | 9.51 | 9.51 | 9.38 | 9.43 | 9.43 | -0.56% | 1,003 |
| Sep 16, 2026 | 9.54 | 9.55 | 9.48 | 9.48 | 9.48 | 0.04% | - |
| Sep 15, 2026 | 9.53 | 9.54 | 9.47 | 9.47 | 9.47 | -1.02% | 2,323 |
| Sep 14, 2026 | 9.63 | 9.63 | 9.57 | 9.57 | 9.57 | 0.48% | - |
| Sep 11, 2026 | 9.56 | 9.56 | 9.53 | 9.53 | 9.53 | 0.43% | 1 |
| Sep 10, 2026 | 9.56 | 9.56 | 9.49 | 9.49 | 9.49 | -0.08% | - |
| Sep 9, 2026 | 9.53 | 9.54 | 9.49 | 9.49 | 9.49 | -1.25% | 3 |
| Sep 8, 2026 | 9.60 | 9.61 | 9.60 | 9.61 | 9.61 | -0.30% | 113 |
| Sep 7, 2026 | 9.65 | 9.66 | 9.64 | 9.64 | 9.64 | -0.13% | 1 |
| Sep 4, 2026 | 9.72 | 9.72 | 9.66 | 9.66 | 9.66 | -0.83% | - |
| Sep 3, 2026 | 9.62 | 9.74 | 9.62 | 9.74 | 9.74 | 0.78% | - |
| Sep 2, 2026 | 9.59 | 9.68 | 9.58 | 9.66 | 9.66 | 0.59% | 310 |
| Sep 1, 2026 | 9.64 | 9.65 | 9.60 | 9.60 | 9.60 | -0.21% | 6 |
| Aug 31, 2026 | 9.66 | 9.67 | 9.62 | 9.62 | 9.62 | -1.14% | 355 |
| Aug 28, 2026 | 9.64 | 9.74 | 9.62 | 9.74 | 9.74 | 1.02% | - |
| Aug 27, 2026 | 9.77 | 9.77 | 9.64 | 9.64 | 9.64 | -0.25% | 181 |
| Aug 26, 2026 | 9.56 | 9.69 | 9.56 | 9.66 | 9.66 | 0.24% | 5 |
| Aug 25, 2026 | 9.68 | 9.68 | 9.60 | 9.64 | 9.64 | -0.28% | 636 |
| Aug 24, 2026 | 9.55 | 9.67 | 9.55 | 9.67 | 9.67 | 1.42% | - |
| Aug 21, 2026 | 9.44 | 9.54 | 9.44 | 9.53 | 9.53 | 0.15% | 481 |
| Aug 20, 2026 | 9.50 | 9.53 | 9.50 | 9.52 | 9.52 | -1.05% | 5 |
| Aug 19, 2026 | 9.67 | 9.67 | 9.62 | 9.62 | 9.62 | -0.51% | 1,002 |
| Aug 18, 2026 | 9.64 | 9.67 | 9.64 | 9.67 | 9.67 | -0.13% | - |
| Aug 17, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -0.51% | - |
| Aug 14, 2026 | 9.80 | 9.80 | 9.73 | 9.73 | 9.73 | 0.25% | 3 |
| Aug 13, 2026 | 9.65 | 9.76 | 9.65 | 9.71 | 9.71 | 0.05% | 519 |
| Aug 12, 2026 | 9.71 | 9.77 | 9.68 | 9.70 | 9.70 | -0.16% | 4,182 |
| Aug 11, 2026 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | -0.06% | - |
| Aug 10, 2026 | 9.67 | 9.72 | 9.65 | 9.72 | 9.72 | 0.82% | - |
| Aug 7, 2026 | 9.70 | 9.71 | 9.64 | 9.64 | 9.64 | -0.45% | 311 |
| Aug 6, 2026 | 9.78 | 9.78 | 9.69 | 9.69 | 9.69 | -0.19% | 73 |
| Aug 5, 2026 | 9.73 | 9.77 | 9.71 | 9.71 | 9.71 | -0.16% | 4,011 |
| Aug 4, 2026 | 9.66 | 9.72 | 9.62 | 9.72 | 9.72 | 0.98% | 250 |
| Aug 3, 2026 | 9.61 | 9.73 | 9.61 | 9.63 | 9.63 | 0.39% | 4,030 |
| Jul 31, 2026 | 9.61 | 9.62 | 9.59 | 9.59 | 9.59 | 1.20% | 56 |
| Jul 30, 2026 | 9.59 | 9.61 | 9.48 | 9.48 | 9.48 | -2.66% | 137 |
| Jul 29, 2026 | 9.80 | 9.81 | 9.74 | 9.74 | 9.74 | -0.09% | - |
| Jul 28, 2026 | 9.72 | 9.77 | 9.72 | 9.74 | 9.74 | 0.46% | - |
| Jul 27, 2026 | 9.62 | 9.72 | 9.62 | 9.70 | 9.70 | 0.95% | 4 |
| Jul 24, 2026 | 9.54 | 9.61 | 9.54 | 9.61 | 9.61 | 1.28% | 314 |
| Jul 23, 2026 | 9.50 | 9.54 | 9.49 | 9.49 | 9.49 | -0.49% | 3,050 |
| Jul 22, 2026 | 9.56 | 9.56 | 9.53 | 9.53 | 9.53 | 0.12% | 9 |
| Jul 21, 2026 | 9.54 | 9.54 | 9.52 | 9.52 | 9.52 | -0.23% | - |
| Jul 20, 2026 | 9.54 | 9.55 | 9.54 | 9.55 | 9.55 | -0.29% | 121 |
| Jul 17, 2026 | 9.61 | 9.61 | 9.57 | 9.57 | 9.57 | -0.34% | 1,113 |
| Jul 16, 2026 | 9.56 | 9.61 | 9.56 | 9.61 | 9.61 | 0.42% | - |
| Jul 15, 2026 | 9.51 | 9.57 | 9.51 | 9.57 | 9.57 | 0.35% | 55 |