Franklin Emerging Markets Equity Index ETF (NEO:FLEM)
Canada · Delayed Price · Currency is CAD 19.39
-0.36 (-1.82%)
Aug 1, 2025, 4:00 PM EDT
NEO:FLEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.42 | 19.47 | 19.39 | 19.39 | - | -1.82% | 1,103 |
| Jul 31, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | - | 0.15% | 39,470 |
| Jul 30, 2025 | 19.79 | 19.79 | 19.72 | 19.72 | - | -0.15% | 840 |
| Jul 29, 2025 | 19.80 | 19.85 | 19.75 | 19.75 | - | -1.79% | 5,255 |
| Jul 28, 2025 | 19.78 | 20.30 | 19.78 | 20.11 | - | 1.67% | 600 |
| Jul 25, 2025 | 19.82 | 19.83 | 19.78 | 19.78 | - | 0.25% | 2,050 |
| Jul 24, 2025 | 19.78 | 19.78 | 19.73 | 19.73 | - | -0.25% | 800 |
| Jul 23, 2025 | 19.82 | 19.86 | 19.78 | 19.78 | - | 1.18% | 1,000 |
| Jul 22, 2025 | 19.76 | 19.76 | 19.55 | 19.55 | - | -1.41% | 951 |
| Jul 21, 2025 | 19.81 | 19.88 | 19.81 | 19.83 | - | 0.92% | 16,738 |
| Jul 18, 2025 | 19.72 | 19.72 | 19.65 | 19.65 | - | -0.20% | 600 |
| Jul 17, 2025 | 19.73 | 19.73 | 19.69 | 19.69 | - | 0.97% | 300 |
| Jul 16, 2025 | 19.51 | 19.52 | 19.50 | 19.50 | - | 0.05% | 600 |
| Jul 15, 2025 | 19.49 | 19.52 | 19.49 | 19.49 | - | 0.93% | 1,000 |
| Jul 14, 2025 | 19.33 | 19.33 | 19.31 | 19.31 | - | 0.52% | 1,000 |
| Jul 11, 2025 | 19.26 | 19.26 | 19.21 | 19.21 | - | -0.41% | 700 |
| Jul 10, 2025 | 19.24 | 19.33 | 19.24 | 19.29 | - | 0.10% | 1,700 |
| Jul 9, 2025 | 19.30 | 19.31 | 19.27 | 19.27 | - | - | 700 |
| Jul 8, 2025 | 19.32 | 19.34 | 19.27 | 19.27 | - | 0.36% | 600 |
| Jul 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| Jul 4, 2025 | 19.20 | 19.23 | 19.20 | 19.20 | - | -0.31% | 900 |
| Jul 3, 2025 | 19.28 | 19.31 | 19.26 | 19.26 | - | 0.73% | 2,000 |
| Jul 2, 2025 | 19.08 | 19.15 | 19.08 | 19.12 | - | 0.16% | 3,100 |
| Jun 30, 2025 | 19.11 | 19.11 | 19.09 | 19.09 | - | -0.62% | 1,100 |
| Jun 27, 2025 | 19.14 | 19.21 | 19.14 | 19.21 | - | 0.10% | 23,715 |
| Jun 26, 2025 | 19.19 | 19.24 | 19.18 | 19.19 | - | -0.05% | 5,600 |
| Jun 25, 2025 | 19.21 | 19.21 | 19.20 | 19.20 | - | 0.42% | 100 |
| Jun 24, 2025 | 19.12 | 19.15 | 19.12 | 19.12 | - | 2.52% | 300 |
| Jun 23, 2025 | 18.71 | 18.74 | 18.65 | 18.65 | - | -0.32% | 500 |
| Jun 20, 2025 | 18.65 | 18.71 | 18.64 | 18.71 | - | -0.74% | 11,690 |
| Jun 19, 2025 | 18.62 | 18.85 | 18.62 | 18.85 | - | 0.43% | 1,900 |
| Jun 18, 2025 | 18.85 | 18.90 | 18.77 | 18.77 | - | 0.37% | 5,300 |
| Jun 17, 2025 | 18.76 | 18.77 | 18.70 | 18.70 | - | -0.69% | 1,800 |
| Jun 16, 2025 | 18.88 | 18.88 | 18.83 | 18.83 | - | 0.91% | 400 |
| Jun 13, 2025 | 18.68 | 18.73 | 18.66 | 18.66 | - | -1.43% | 2,300 |
| Jun 12, 2025 | 18.98 | 18.98 | 18.93 | 18.93 | - | -0.16% | 2,335 |
| Jun 11, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | - | - | - |
| Jun 10, 2025 | 18.95 | 18.96 | 18.95 | 18.96 | - | 0.37% | 100 |
| Jun 9, 2025 | 18.89 | 18.92 | 18.83 | 18.89 | - | 0.59% | 12,700 |
| Jun 6, 2025 | 18.71 | 18.78 | 18.71 | 18.78 | - | 0.64% | 2,000 |
| Jun 5, 2025 | 18.71 | 18.77 | 18.66 | 18.66 | - | 0.70% | 8,865 |
| Jun 4, 2025 | 18.57 | 18.57 | 18.53 | 18.53 | - | 0.65% | 400 |
| Jun 3, 2025 | 18.41 | 18.43 | 18.41 | 18.41 | - | 0.27% | 6,700 |
| Jun 2, 2025 | 18.27 | 18.38 | 18.27 | 18.36 | - | 0.93% | 7,000 |
| May 30, 2025 | 18.27 | 18.27 | 18.19 | 18.19 | - | -1.73% | 28,400 |
| May 29, 2025 | 18.47 | 18.51 | 18.47 | 18.51 | - | 0.05% | 300 |
| May 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| May 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| May 26, 2025 | 18.49 | 18.52 | 18.49 | 18.50 | - | 0.33% | 500 |
| May 23, 2025 | 18.50 | 18.50 | 18.44 | 18.44 | - | -0.81% | 600 |