Franklin International Equity Index ETF (NEO:FLUR)
Canada
· Delayed Price · Currency is CAD 30.78
+0.13 (0.42%)
Feb 28, 2025, 4:00 PM EST
NEO:FLUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | 1.10% | - |
| Feb 28, 2025 | 30.60 | 30.78 | 30.47 | 30.78 | - | 0.42% | 8,830 |
| Feb 27, 2025 | 30.74 | 30.84 | 30.64 | 30.65 | - | -0.29% | 11,283 |
| Feb 26, 2025 | 30.84 | 30.94 | 30.70 | 30.74 | - | 0.23% | 18,227 |
| Feb 25, 2025 | 30.50 | 30.67 | 30.50 | 30.67 | - | 1.22% | 4,087 |
| Feb 24, 2025 | 30.40 | 30.40 | 30.21 | 30.30 | - | 0.20% | 5,898 |
| Feb 21, 2025 | 30.40 | 30.40 | 30.19 | 30.24 | - | -0.13% | 7,820 |
| Feb 20, 2025 | 30.30 | 30.30 | 30.18 | 30.28 | - | -0.02% | 3,246 |
| Feb 19, 2025 | 30.30 | 30.30 | 30.17 | 30.29 | - | -0.57% | 20,619 |
| Feb 18, 2025 | 30.47 | 30.49 | 30.40 | 30.46 | - | 0.76% | 5,803 |
| Feb 14, 2025 | 30.30 | 30.30 | 30.22 | 30.23 | - | 0.07% | 8,081 |
| Feb 13, 2025 | 30.21 | 30.27 | 30.12 | 30.21 | - | 0.63% | 1,608 |
| Feb 12, 2025 | 29.84 | 30.07 | 29.84 | 30.02 | - | 0.10% | 18,641 |
| Feb 11, 2025 | 29.74 | 29.99 | 29.74 | 29.99 | - | 0.47% | 8,049 |
| Feb 10, 2025 | 29.86 | 29.87 | 29.81 | 29.85 | - | 0.67% | 11,228 |
| Feb 7, 2025 | 29.87 | 29.87 | 29.63 | 29.65 | - | -0.87% | 79,401 |
| Feb 6, 2025 | 30.00 | 30.00 | 29.89 | 29.91 | - | 0.34% | 4,408 |
| Feb 5, 2025 | 29.62 | 29.84 | 29.62 | 29.81 | - | 1.09% | 5,287 |
| Feb 4, 2025 | 29.56 | 29.59 | 29.49 | 29.49 | - | -0.97% | 5,800 |
| Feb 3, 2025 | 29.75 | 29.80 | 29.75 | 29.78 | - | -0.60% | 13,370 |
| Jan 31, 2025 | 30.12 | 30.12 | 29.89 | 29.96 | - | -0.66% | 252,269 |
| Jan 30, 2025 | 29.88 | 30.16 | 29.88 | 30.16 | - | 1.41% | 2,815 |
| Jan 29, 2025 | 29.92 | 29.92 | 29.68 | 29.74 | - | 0.10% | 2,348 |
| Jan 28, 2025 | 29.71 | 29.71 | 29.53 | 29.71 | - | 0.24% | 16,638 |
| Jan 27, 2025 | 29.57 | 29.66 | 29.57 | 29.64 | - | 0.20% | 9,150 |
| Jan 24, 2025 | 29.60 | 29.64 | 29.58 | 29.58 | - | 0.20% | 5,308 |
| Jan 23, 2025 | 29.37 | 29.52 | 29.37 | 29.52 | - | 0.89% | 6,897 |
| Jan 22, 2025 | 29.31 | 29.35 | 29.24 | 29.26 | - | -0.07% | 14,178 |
| Jan 21, 2025 | 29.17 | 29.28 | 29.17 | 29.28 | - | -0.24% | 9,530 |
| Jan 20, 2025 | 29.29 | 29.40 | 28.78 | 29.35 | - | 1.24% | 10,288 |
| Jan 17, 2025 | 28.96 | 28.99 | 28.88 | 28.99 | - | 0.83% | 11,411 |
| Jan 16, 2025 | 28.59 | 28.78 | 28.59 | 28.75 | - | 1.16% | 54,503 |
| Jan 15, 2025 | 28.38 | 28.47 | 28.36 | 28.42 | - | 0.42% | 192,460 |
| Jan 14, 2025 | 28.15 | 28.30 | 28.09 | 28.30 | - | 0.46% | 4,170 |
| Jan 13, 2025 | 28.03 | 28.17 | 28.00 | 28.17 | - | -0.46% | 28,515 |
| Jan 10, 2025 | 28.39 | 28.39 | 28.24 | 28.30 | - | -1.43% | 10,645 |
| Jan 9, 2025 | 28.84 | 28.84 | 28.57 | 28.71 | - | 0.21% | 4,356 |
| Jan 8, 2025 | 28.57 | 28.65 | 28.49 | 28.65 | - | -0.07% | 5,040 |
| Jan 7, 2025 | 28.85 | 28.85 | 28.66 | 28.67 | - | 0.10% | 111,985 |
| Jan 6, 2025 | 28.59 | 28.85 | 28.59 | 28.64 | - | 0.14% | 113,235 |
| Jan 3, 2025 | 28.50 | 28.61 | 28.48 | 28.60 | - | 0.78% | 8,401 |
| Jan 2, 2025 | 28.62 | 28.62 | 28.33 | 28.38 | - | 0.21% | 6,849 |
| Dec 31, 2024 | 28.46 | 28.46 | 28.32 | 28.32 | - | -0.74% | 1,808 |
| Dec 30, 2024 | 28.85 | 28.85 | 28.53 | 28.53 | - | -1.14% | 10,114 |
| Dec 27, 2024 | 28.89 | 28.89 | 28.82 | 28.86 | - | 0.77% | 9,880 |
| Dec 24, 2024 | 28.62 | 28.69 | 28.57 | 28.64 | - | 0.10% | 8,535 |
| Dec 23, 2024 | 28.56 | 28.62 | 28.43 | 28.61 | - | 0.60% | 11,622 |
| Dec 20, 2024 | 28.17 | 28.59 | 28.17 | 28.44 | - | -0.56% | 1,700 |
| Dec 19, 2024 | 28.51 | 28.62 | 28.51 | 28.60 | - | -0.38% | 24,990 |
| Dec 18, 2024 | 29.23 | 29.23 | 28.66 | 28.71 | - | -1.51% | 10,782 |
| Dec 17, 2024 | 29.18 | 29.24 | 29.15 | 29.15 | - | 0.21% | 7,070 |
| Dec 16, 2024 | 29.09 | 29.12 | 29.06 | 29.09 | - | -0.14% | 7,722 |
| Dec 13, 2024 | 29.27 | 29.27 | 29.09 | 29.13 | - | -0.03% | 7,971 |
| Dec 12, 2024 | 29.20 | 29.25 | 29.14 | 29.14 | - | -0.48% | 16,359 |
| Dec 11, 2024 | 29.27 | 29.32 | 29.20 | 29.28 | - | 0.38% | 13,653 |
| Dec 10, 2024 | 29.27 | 29.27 | 29.17 | 29.17 | - | -0.92% | 6,204 |
| Dec 9, 2024 | 29.45 | 29.49 | 29.41 | 29.44 | - | 0.31% | 8,055 |
| Dec 6, 2024 | 29.35 | 29.42 | 29.31 | 29.35 | - | 0.62% | 16,193 |
| Dec 5, 2024 | 29.15 | 29.26 | 29.15 | 29.17 | - | 0.10% | 9,031 |
| Dec 4, 2024 | 29.11 | 29.14 | 29.08 | 29.14 | - | 0.14% | 802,349 |
| Dec 3, 2024 | 28.93 | 29.13 | 28.93 | 29.10 | - | 0.87% | 10,288 |
| Dec 2, 2024 | 28.76 | 28.93 | 28.72 | 28.85 | - | -0.28% | 132,547 |
| Nov 29, 2024 | 28.36 | 28.93 | 28.36 | 28.93 | - | 1.15% | 14,689 |
| Nov 28, 2024 | 28.63 | 28.63 | 28.37 | 28.60 | - | 0.99% | 4,393 |
| Nov 27, 2024 | 28.52 | 28.52 | 28.32 | 28.32 | - | - | 9,628 |
| Nov 26, 2024 | 28.67 | 28.67 | 28.22 | 28.32 | - | - | 17,974 |
| Nov 25, 2024 | 28.42 | 28.42 | 28.27 | 28.32 | - | 0.75% | 4,132 |
| Nov 22, 2024 | 28.12 | 28.15 | 28.08 | 28.11 | - | -0.07% | 4,495 |
| Nov 21, 2024 | 27.87 | 28.13 | 27.87 | 28.13 | - | 0.39% | 11,790 |
| Nov 20, 2024 | 27.97 | 28.02 | 27.88 | 28.02 | - | 0.04% | 13,365 |
| Nov 19, 2024 | 27.88 | 28.09 | 27.88 | 28.01 | - | -0.64% | 20,785 |
| Nov 18, 2024 | 28.17 | 28.21 | 28.17 | 28.19 | - | 0.11% | 4,731 |
| Nov 15, 2024 | 28.17 | 28.17 | 28.09 | 28.16 | - | -0.18% | 21,839 |
| Nov 14, 2024 | 28.28 | 28.34 | 28.21 | 28.21 | - | 0.43% | 9,198 |
| Nov 13, 2024 | 28.19 | 28.20 | 27.95 | 28.09 | - | -0.14% | 9,316 |
| Nov 12, 2024 | 28.15 | 28.18 | 28.01 | 28.13 | - | -1.57% | 12,438 |
| Nov 11, 2024 | 28.60 | 28.73 | 28.58 | 28.58 | - | 0.04% | 9,735 |
| Nov 8, 2024 | 28.54 | 28.57 | 28.43 | 28.57 | - | -0.87% | 5,138 |
| Nov 7, 2024 | 28.81 | 28.82 | 28.67 | 28.82 | - | 0.95% | 5,203 |
| Nov 6, 2024 | 28.40 | 28.56 | 28.34 | 28.55 | - | -0.52% | 14,242 |
| Nov 5, 2024 | 28.75 | 28.75 | 28.70 | 28.70 | - | 0.38% | 5,574 |
| Nov 4, 2024 | 28.74 | 28.74 | 28.54 | 28.59 | - | -0.42% | 6,622 |
| Nov 1, 2024 | 28.71 | 28.78 | 28.71 | 28.71 | - | 0.81% | 4,782 |
| Oct 31, 2024 | 28.35 | 28.55 | 28.32 | 28.48 | - | -0.80% | 33,457 |
| Oct 30, 2024 | 28.80 | 28.80 | 28.71 | 28.71 | - | -0.73% | 1,040 |
| Oct 29, 2024 | 29.02 | 29.02 | 28.84 | 28.92 | - | 0.03% | 90,156 |
| Oct 28, 2024 | 28.95 | 28.99 | 28.91 | 28.91 | - | 0.73% | 2,194 |
| Oct 25, 2024 | 28.71 | 28.72 | 28.66 | 28.70 | - | -0.10% | 1,804 |
| Oct 24, 2024 | 28.74 | 28.78 | 28.65 | 28.73 | - | 0.49% | 10,598 |
| Oct 23, 2024 | 28.64 | 28.67 | 28.52 | 28.59 | - | -1.00% | 19,523 |
| Oct 22, 2024 | 28.78 | 28.91 | 28.78 | 28.88 | - | -0.48% | 7,809 |
| Oct 21, 2024 | 29.04 | 29.06 | 29.01 | 29.02 | - | -0.75% | 5,115 |
| Oct 18, 2024 | 29.20 | 29.32 | 29.20 | 29.24 | - | 0.31% | 195,190 |
| Oct 17, 2024 | 29.09 | 29.16 | 29.08 | 29.15 | - | 0.38% | 27,721 |
| Oct 16, 2024 | 29.04 | 29.05 | 29.01 | 29.04 | - | 0.03% | 5,919 |
| Oct 15, 2024 | 29.21 | 29.24 | 28.99 | 29.03 | - | -1.06% | 67,394 |
| Oct 11, 2024 | 29.26 | 29.41 | 29.26 | 29.34 | - | 0.58% | 8,764 |
| Oct 10, 2024 | 29.11 | 29.17 | 29.10 | 29.17 | - | 0.03% | 2,251 |
| Oct 9, 2024 | 28.92 | 29.16 | 28.92 | 29.16 | - | 0.62% | 3,073 |
| Oct 8, 2024 | 28.98 | 29.01 | 28.98 | 28.98 | - | 0.07% | 4,396 |