Franklin Emerging Markets Equity Index ETF (NEO:FLEM)
Canada
· Delayed Price · Currency is CAD 18.66
+0.13 (0.70%)
Jun 5, 2025, 4:00 PM EDT
NEO:FLEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.71 | 18.77 | 18.66 | 18.66 | - | 0.70% | 13,130 |
| 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 |
| May 22, 2025 | 18.62 | 18.66 | 18.59 | 18.59 | - | -0.05% | 1,600 |
| May 21, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | - | -0.37% | 134 |
| May 20, 2025 | 18.81 | 18.81 | 18.64 | 18.67 | - | -0.74% | 4,300 |
| May 16, 2025 | 18.81 | 18.87 | 18.81 | 18.81 | - | 0.91% | 600 |
| May 15, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | - | - |
| May 14, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | - | - |
| May 13, 2025 | 18.67 | 18.67 | 18.64 | 18.64 | - | -0.16% | 200 |
| May 12, 2025 | 18.68 | 18.70 | 18.60 | 18.67 | - | 2.70% | 2,276 |
| May 9, 2025 | 18.24 | 18.24 | 18.18 | 18.18 | - | 0.55% | 300 |
| May 8, 2025 | 18.09 | 18.13 | 18.08 | 18.08 | - | - | 512 |
| May 7, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | - | - | - |
| May 6, 2025 | 18.13 | 18.13 | 18.08 | 18.08 | - | -0.71% | 1,076 |
| May 5, 2025 | 18.21 | 18.30 | 18.20 | 18.21 | - | 0.61% | 15,500 |
| May 2, 2025 | 18.10 | 18.11 | 18.10 | 18.10 | - | 3.31% | 400 |
| May 1, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | - | - | - |
| Apr 30, 2025 | 17.57 | 17.70 | 17.52 | 17.52 | - | -0.34% | 5,300 |
| Apr 29, 2025 | 17.51 | 17.58 | 17.50 | 17.58 | - | 0.17% | 200 |
| Apr 28, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | - | - |
| Apr 25, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | - | 155 |
| Apr 24, 2025 | 17.60 | 17.60 | 17.55 | 17.55 | - | 0.98% | 200 |
| Apr 23, 2025 | 17.42 | 17.42 | 17.38 | 17.38 | - | 1.76% | 400 |
| Apr 22, 2025 | 16.87 | 17.20 | 16.87 | 17.08 | - | 1.55% | 1,195 |
| Apr 21, 2025 | 16.84 | 16.89 | 16.82 | 16.82 | - | -0.41% | 2,000 |
| Apr 17, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | - | 0.66% | 350 |
| Apr 16, 2025 | 17.00 | 17.00 | 16.78 | 16.78 | - | -0.30% | 200 |
| Apr 15, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | - | - | - |
| Apr 14, 2025 | 16.99 | 16.99 | 16.83 | 16.83 | - | - | 288,700 |
| Apr 11, 2025 | 16.72 | 16.91 | 16.72 | 16.83 | - | 5.32% | 900 |
| Apr 10, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | - | - | 701 |
| Apr 9, 2025 | 16.75 | 16.76 | 15.98 | 15.98 | - | - | 1,800 |
| Apr 8, 2025 | 16.17 | 16.17 | 15.98 | 15.98 | - | -2.74% | 9,175 |
| Apr 7, 2025 | 16.44 | 16.44 | 16.43 | 16.43 | - | -3.07% | 195 |
| Apr 4, 2025 | 17.06 | 17.06 | 16.95 | 16.95 | - | -3.64% | 900 |
| Apr 3, 2025 | 17.54 | 17.68 | 17.54 | 17.59 | - | -3.30% | 511 |
| Apr 2, 2025 | 18.20 | 18.20 | 18.19 | 18.19 | - | 0.06% | 200 |
| Apr 1, 2025 | 18.16 | 18.21 | 18.16 | 18.18 | - | 0.11% | 904 |
| Mar 31, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | - | -1.89% | 3,950 |
| Mar 28, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | - | - | - |
| Mar 27, 2025 | 18.54 | 18.54 | 18.51 | 18.51 | - | 0.71% | 250 |
| Mar 26, 2025 | 18.46 | 18.46 | 18.38 | 18.38 | - | -1.02% | 501 |