NYSEArca - Delayed Quote USD

Franklin FTSE France ETF (FLFR)

27.73 +0.01 (+0.03%)
At close: November 9 at 2:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2023 27.73 27.73 27.73 27.73 27.73 -
Dec 12, 2023 27.73 27.73 27.73 27.73 27.73 -
Dec 11, 2023 27.73 27.73 27.73 27.73 27.73 -
Dec 8, 2023 27.73 27.73 27.73 27.73 27.73 -
Dec 7, 2023 27.73 27.73 27.73 27.73 27.73 -
Dec 6, 2023 27.73 27.73 27.73 27.73 27.73 -
Dec 5, 2023 27.73 27.73 27.73 27.73 27.73 -
Dec 4, 2023 27.73 27.73 27.73 27.73 27.73 -
Dec 1, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 30, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 29, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 28, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 27, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 24, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 22, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 21, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 20, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 17, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 16, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 15, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 14, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 13, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 10, 2023 27.73 27.73 27.73 27.73 27.73 -
Nov 9, 2023 27.73 27.76 27.73 27.73 27.73 924
Nov 8, 2023 27.72 27.72 27.72 27.72 27.72 48
Nov 7, 2023 27.74 27.74 27.71 27.71 27.71 282
Nov 6, 2023 27.71 27.76 27.69 27.72 27.72 1,469
Nov 3, 2023 26.35 27.72 25.05 27.69 27.69 1,400
Nov 2, 2023 27.71 27.71 27.70 27.71 27.71 230
Nov 1, 2023 27.74 27.74 27.74 27.74 27.74 630
Oct 31, 2023 27.69 27.74 27.69 27.74 27.74 885
Oct 30, 2023 27.69 27.71 27.66 27.71 27.71 1,649
Oct 27, 2023 28.00 28.00 28.00 28.00 28.00 180
Oct 26, 2023 28.07 28.11 27.89 27.94 27.94 2,081
Oct 25, 2023 28.14 28.16 28.02 28.02 28.02 326
Oct 24, 2023 28.20 28.20 28.14 28.19 28.19 270
Oct 23, 2023 27.78 28.12 27.78 28.04 28.04 1,457
Oct 20, 2023 27.94 27.94 27.84 27.84 27.84 215
Oct 19, 2023 28.27 28.27 28.04 28.06 28.06 521
Oct 18, 2023 28.38 28.38 28.15 28.18 28.18 889
Oct 17, 2023 28.45 28.72 28.45 28.63 28.63 3,888
Oct 16, 2023 28.51 28.62 28.49 28.62 28.62 416
Oct 13, 2023 28.44 28.48 28.32 28.35 28.35 883
Oct 12, 2023 28.94 28.94 28.78 28.78 28.78 318
Oct 11, 2023 29.23 29.24 29.12 29.22 29.22 1,104
Oct 10, 2023 29.24 29.28 29.05 29.10 29.10 1,760
Oct 9, 2023 28.58 28.78 28.54 28.78 28.78 1,149
Oct 6, 2023 28.64 29.00 28.64 28.99 28.99 713
Oct 5, 2023 28.44 28.61 28.44 28.61 28.61 480
Oct 4, 2023 28.30 28.49 28.30 28.49 28.49 429
Oct 3, 2023 28.26 28.33 28.21 28.29 28.29 11,029
Oct 2, 2023 28.83 28.83 28.52 28.52 28.52 318
Sep 29, 2023 29.28 29.28 29.04 29.04 29.04 249
Sep 28, 2023 28.91 29.07 28.91 28.98 28.98 1,425
Sep 27, 2023 28.85 28.85 28.66 28.68 28.68 671
Sep 26, 2023 28.87 28.87 28.80 28.80 28.80 207
Sep 25, 2023 29.07 29.17 29.00 29.17 29.17 725
Sep 22, 2023 29.65 29.65 29.43 29.43 29.43 655
Sep 21, 2023 29.80 29.80 29.54 29.54 29.54 565
Sep 20, 2023 30.41 30.42 30.06 30.06 30.06 515
Sep 19, 2023 30.07 30.10 29.98 30.10 30.10 554
Sep 18, 2023 30.07 30.09 29.98 30.01 30.01 691
Sep 15, 2023 30.40 30.42 30.32 30.32 30.32 1,673
Sep 14, 2023 30.16 30.20 30.16 30.20 30.20 676
Sep 13, 2023 30.02 30.02 29.88 29.88 29.88 318
Sep 12, 2023 30.15 30.18 30.06 30.11 30.11 791
Sep 11, 2023 30.24 30.32 30.24 30.32 30.32 362
Sep 8, 2023 29.93 30.04 29.93 29.97 29.97 596
Sep 7, 2023 29.80 29.84 29.80 29.84 29.84 510
Sep 6, 2023 29.94 29.94 29.82 29.89 29.89 1,274
Sep 5, 2023 30.33 30.33 30.11 30.11 30.11 6,746
Sep 1, 2023 30.98 30.98 30.48 30.50 30.50 2,395
Aug 31, 2023 30.97 30.97 30.71 30.77 30.77 1,175
Aug 30, 2023 31.16 31.16 31.15 31.15 31.15 346
Aug 29, 2023 30.86 31.14 30.86 31.14 31.14 989
Aug 28, 2023 30.64 30.75 30.64 30.75 30.75 5,376
Aug 25, 2023 30.38 30.38 30.38 30.38 30.38 224
Aug 24, 2023 30.31 30.31 30.13 30.13 30.13 405
Aug 23, 2023 30.46 30.53 30.46 30.53 30.53 223
Aug 22, 2023 30.46 30.46 30.32 30.33 30.33 1,294
Aug 21, 2023 30.34 30.48 30.34 30.48 30.48 738
Aug 18, 2023 29.90 30.23 29.90 30.23 30.23 57,816
Aug 17, 2023 30.42 30.42 30.21 30.21 30.21 1,013
Aug 16, 2023 30.72 30.74 30.50 30.50 30.50 1,686
Aug 15, 2023 30.74 30.79 30.64 30.64 30.64 1,227
Aug 14, 2023 30.89 31.12 30.89 31.10 31.10 988
Aug 11, 2023 31.26 31.26 31.15 31.16 31.16 414
Aug 10, 2023 31.81 31.81 31.50 31.50 31.50 1,347
Aug 9, 2023 31.23 31.27 31.19 31.19 31.19 312
Aug 8, 2023 30.79 31.04 30.79 31.04 31.04 591
Aug 7, 2023 31.24 31.27 31.24 31.27 31.27 271
Aug 4, 2023 31.25 31.28 30.96 30.96 30.96 654
Aug 3, 2023 30.68 30.87 30.68 30.81 30.81 1,036
Aug 2, 2023 31.23 31.23 30.90 30.94 30.94 931
Aug 1, 2023 31.38 31.52 31.38 31.52 31.52 344
Jul 31, 2023 32.06 32.06 31.92 31.92 31.92 796
Jul 28, 2023 31.97 31.99 31.89 31.93 31.93 1,036
Jul 27, 2023 31.79 31.79 31.53 31.53 31.53 1,763
Jul 26, 2023 31.34 31.60 31.34 31.55 31.55 379
Jul 25, 2023 31.75 31.77 31.59 31.64 31.64 1,203
Jul 24, 2023 31.96 31.96 31.86 31.89 31.89 703
Jul 21, 2023 32.07 32.12 32.05 32.10 32.10 563
Jul 20, 2023 31.87 31.91 31.87 31.87 31.87 449
Jul 19, 2023 31.89 31.91 31.85 31.91 31.91 483
Jul 18, 2023 31.90 31.94 31.89 31.94 31.94 473
Jul 17, 2023 31.81 31.86 31.81 31.86 31.86 456
Jul 14, 2023 32.17 32.17 32.05 32.05 32.05 1,340
Jul 13, 2023 32.06 32.15 32.05 32.15 32.15 752
Jul 12, 2023 31.61 31.72 31.61 31.66 31.66 1,235
Jul 11, 2023 30.79 30.94 30.79 30.94 30.94 627
Jul 10, 2023 30.36 30.55 30.36 30.54 30.54 1,515
Jul 7, 2023 30.19 30.29 30.18 30.29 30.29 1,284
Jul 6, 2023 29.99 30.04 29.85 30.03 30.03 1,636
Jul 5, 2023 30.92 30.92 30.78 30.78 30.78 962
Jul 3, 2023 31.27 31.31 31.27 31.31 31.31 413
Jun 30, 2023 31.36 31.39 31.36 31.37 31.37 447
Jun 29, 2023 30.90 30.90 30.88 30.89 30.89 947
Jun 28, 2023 30.88 30.91 30.83 30.88 30.88 3,130
Jun 27, 2023 30.58 30.81 30.56 30.81 30.81 3,350
Jun 26, 2023 30.47 30.59 30.42 30.42 30.42 4,829
Jun 23, 2023 30.29 30.29 30.29 30.29 30.29 99
Jun 22, 2023 30.63 30.71 30.58 30.64 30.64 2,316
Jun 21, 2023 30.84 30.96 30.84 30.90 30.90 711
Jun 20, 2023 30.93 30.93 30.86 30.89 30.89 271
Jun 16, 2023 0.47 Dividend
Jun 16, 2023 31.39 31.39 31.25 31.25 31.25 799
Jun 15, 2023 31.36 31.52 31.35 31.46 30.99 1,667
Jun 14, 2023 31.21 31.30 30.99 31.13 30.66 4,629
Jun 13, 2023 30.98 31.03 30.98 31.03 30.56 759
Jun 12, 2023 30.75 30.83 30.72 30.83 30.36 5,959
Jun 9, 2023 30.59 30.59 30.50 30.53 30.07 1,969
Jun 8, 2023 30.63 30.70 30.63 30.70 30.24 769
Jun 7, 2023 30.46 30.46 30.32 30.32 29.86 1,111
Jun 6, 2023 30.22 30.44 30.22 30.44 29.98 457
Jun 5, 2023 30.41 30.42 30.35 30.35 29.89 715
Jun 2, 2023 30.63 30.66 30.63 30.66 30.20 133
Jun 1, 2023 30.15 30.28 30.15 30.28 29.82 162
May 31, 2023 30.00 30.00 29.79 30.00 29.55 2,436
May 30, 2023 30.63 30.63 30.33 30.44 29.99 1,394
May 26, 2023 30.75 30.78 30.71 30.78 30.31 2,132
May 25, 2023 30.40 30.47 30.34 30.45 29.99 2,380
May 24, 2023 30.61 30.61 30.53 30.54 30.08 942
May 23, 2023 31.25 31.25 30.98 30.98 30.52 2,727
May 22, 2023 31.57 31.67 31.55 31.62 31.15 3,862
May 19, 2023 31.60 31.62 31.58 31.60 31.13 516
May 18, 2023 31.32 31.37 31.23 31.37 30.90 2,426
May 17, 2023 31.36 31.47 31.25 31.47 30.99 2,581
May 16, 2023 31.43 31.43 31.33 31.33 30.86 1,715
May 15, 2023 31.48 31.56 31.48 31.56 31.08 1,400
May 12, 2023 31.41 31.49 31.27 31.37 30.90 1,744
May 11, 2023 31.37 31.46 31.37 31.46 30.98 227
May 10, 2023 31.62 31.62 31.41 31.52 31.04 5,781
May 9, 2023 31.52 31.58 31.50 31.58 31.10 1,909
May 8, 2023 31.98 31.98 31.91 31.91 31.43 1,011
May 5, 2023 31.63 31.97 31.63 31.97 31.48 2,482
May 4, 2023 31.42 31.50 31.41 31.50 31.03 902
May 3, 2023 31.87 31.94 31.77 31.77 31.29 622
May 2, 2023 31.61 31.67 31.48 31.67 31.19 1,847
May 1, 2023 32.14 32.22 32.08 32.10 31.62 1,606
Apr 28, 2023 32.10 32.10 32.03 32.05 31.57 650
Apr 27, 2023 32.14 32.14 32.14 32.14 31.66 190
Apr 26, 2023 31.85 31.85 31.80 31.80 31.32 484
Apr 25, 2023 32.00 32.00 31.80 31.80 31.32 354

Related Tickers