U.S. Markets closed

Franklin FTSE Australia ETF (FLAU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.66-0.24 (-1.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202023.6623.6623.6323.6623.661,300
Sep 17, 202023.8323.9023.8323.9023.901,100
Sep 16, 202024.1624.2424.0224.0224.02900
Sep 15, 202023.9924.0223.9924.0224.02300
Sep 14, 202023.8723.9323.8223.8823.883,900
Sep 11, 202023.7023.7023.5323.6623.661,000
Sep 10, 202023.9223.9223.5423.5623.56500
Sep 09, 202023.6424.1723.6424.0824.082,400
Sep 08, 202023.8523.8523.6323.6323.634,600
Sep 04, 202024.0124.0323.7524.0324.032,000
Sep 03, 202024.7024.7024.1524.2024.209,300
Sep 02, 202024.7024.8024.6724.8024.8022,700
Sep 01, 202024.5824.5824.4524.4524.451,500
Aug 31, 202024.5824.5824.4724.4724.477,500
Aug 28, 202024.4624.5524.4624.5524.55800
Aug 27, 202024.5424.5524.4724.4724.471,400
Aug 26, 202024.4924.4924.4724.4824.48600
Aug 25, 202024.3024.3424.3024.3424.341,100
Aug 24, 202024.5024.5024.3324.3924.392,400
Aug 21, 202024.2524.2724.2524.2724.27700
Aug 20, 202024.2524.4424.2524.4424.441,700
Aug 19, 202024.4824.4824.4824.4824.48100
Aug 18, 202024.4924.4924.3624.4824.481,900
Aug 17, 202024.3424.3824.3424.3624.362,400
Aug 14, 202024.1024.2324.1024.1524.152,300
Aug 13, 202024.2924.2924.2924.2924.291,100
Aug 12, 202024.4024.5424.4024.4724.471,300
Aug 11, 202024.4524.5224.1924.1924.192,100
Aug 10, 202024.1524.1524.1224.1224.121,500
Aug 07, 202023.7723.8923.7623.8823.8815,300
Aug 06, 202024.0224.0723.9124.0524.056,000
Aug 05, 202023.8623.8623.8623.8623.86100
Aug 04, 202023.6923.7723.6723.6923.692,600
Aug 03, 202023.6023.7123.6023.6623.661,000
Jul 31, 202023.3023.3023.1923.2423.241,500
Jul 30, 202024.7024.7023.3023.7423.74800
Jul 29, 202023.7923.9223.7923.9223.921,000
Jul 28, 202023.5523.5523.5423.5423.54900
Jul 27, 202023.7023.8123.7023.8023.804,400
Jul 24, 202023.4323.5423.4323.4723.473,700
Jul 23, 202023.6123.6623.5923.6223.62600
Jul 22, 202023.8623.9023.7823.8623.863,000
Jul 21, 202023.9623.9623.8823.8823.881,200
Jul 20, 202023.2023.3923.2023.3923.39500
Jul 17, 202023.2123.3023.1923.2923.294,200
Jul 16, 202023.2323.2323.1423.1423.141,500
Jul 15, 202023.4923.5523.3023.4623.461,700
Jul 14, 202022.8622.9222.8622.9222.92500
Jul 13, 202023.0023.0522.5722.5722.576,000
Jul 10, 202022.7222.8422.6122.8422.847,000
Jul 09, 202022.4722.6522.4722.6422.647,200
Jul 08, 202022.8322.9022.7522.9022.901,500
Jul 07, 202022.8923.1122.8522.8522.853,500
Jul 06, 202023.1123.1623.1123.1523.152,500
Jul 02, 202023.1123.1123.0523.0923.097,900
Jul 01, 202022.6122.6422.5622.6422.646,100
Jun 30, 202022.3922.5022.3922.5022.502,700
Jun 29, 202022.1922.3722.1722.3522.352,300
Jun 26, 202022.3222.3221.9421.9421.943,100
Jun 25, 202021.9622.3421.9522.3422.342,800
Jun 24, 202022.3222.3222.2422.2422.241,200
Jun 23, 202022.9022.9722.8322.8322.832,700
Jun 22, 202022.7522.7522.7122.7322.731,900
Jun 19, 202022.6022.6722.3122.3722.376,100
Jun 18, 202022.5522.6322.5422.5422.542,000
Jun 17, 202022.7122.7822.6322.6322.636,500
Jun 16, 202022.6922.7022.5422.5822.584,600
Jun 15, 202021.8722.3221.8722.2922.293,700
Jun 12, 202022.3722.3721.7922.0622.065,300
Jun 11, 202022.4222.5820.3021.7521.753,700
Jun 11, 20200.322 Dividend
Jun 10, 202023.8023.8423.7523.8023.481,100
Jun 09, 202024.0324.0823.6823.7523.433,700
Jun 08, 202023.6823.8323.6823.7823.466,300
Jun 05, 202023.5623.8223.5623.6523.338,500
Jun 04, 202023.2223.4023.2223.2322.922,300
Jun 03, 202022.7923.1322.7923.0622.752,400
Jun 02, 202022.3322.4822.3322.4522.142,200
Jun 01, 202021.9422.1021.9422.1021.806,900
May 29, 202021.3421.3420.9021.3021.013,000
May 28, 202021.7121.8721.4821.6221.339,900
May 27, 202021.4521.5021.2521.3821.0915,400
May 26, 202021.3321.4721.2521.3021.013,600
May 22, 202020.2520.3920.1520.3020.036,300
May 21, 202020.4620.5520.2720.3020.037,000
May 20, 202020.5020.7720.5020.6520.3710,000
May 19, 202020.3620.3620.1020.1019.83600
May 18, 202020.5020.5020.1020.3920.128,800
May 15, 202019.4419.5019.3119.5019.245,200
May 14, 202019.0719.4619.0719.2819.022,700
May 13, 202019.5219.6919.2219.2819.027,100
May 12, 202019.7819.7819.4719.4719.2162,900
May 11, 202019.7519.9719.6919.8819.615,000
May 08, 202019.8519.8719.6819.7519.486,600
May 07, 202019.5419.7319.4719.4919.235,200
May 06, 202019.3219.3319.2219.2218.9613,100
May 05, 202019.7519.7519.3019.5819.3210,000
May 04, 202018.9419.3218.9419.3219.068,800
May 01, 202019.0119.0118.7518.8818.6215,300
Apr 30, 202020.1620.1620.0020.0319.761,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...