Franklin FTSE Brazil ETF (FLBR)
AMEX: FLBR
· Real-Time Price · USD
18.20
-0.11 (-0.62%)
At close: Sep 08, 2025, 3:58 PM
18.20
0.02%
After-hours: Sep 08, 2025, 05:50 PM EDT
FLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.31 | 18.32 | 18.08 | 18.20 | 18.20 | -0.60% | 32,075 |
| Sep 5, 2025 | 18.42 | 18.51 | 18.24 | 18.31 | 18.31 | 1.50% | 18,349 |
| Sep 4, 2025 | 17.92 | 18.07 | 17.85 | 18.04 | 18.04 | 1.01% | 31,700 |
| Sep 3, 2025 | 17.89 | 17.99 | 17.81 | 17.86 | 17.86 | -0.11% | 38,708 |
| Sep 2, 2025 | 17.81 | 17.99 | 17.81 | 17.88 | 17.88 | -1.76% | 20,500 |
| Aug 29, 2025 | 18.24 | 18.27 | 18.20 | 18.20 | 18.20 | -0.11% | 23,000 |
| Aug 28, 2025 | 18.04 | 18.29 | 18.04 | 18.22 | 18.22 | 1.73% | 41,245 |
| Aug 27, 2025 | 17.64 | 17.91 | 17.60 | 17.91 | 17.91 | 1.30% | 11,796 |
| Aug 26, 2025 | 17.79 | 17.79 | 17.57 | 17.68 | 17.68 | -0.73% | 12,425 |
| Aug 25, 2025 | 17.79 | 17.91 | 17.79 | 17.81 | 17.81 | 0.34% | 15,600 |
| Aug 22, 2025 | 17.32 | 17.80 | 17.32 | 17.75 | 17.75 | 3.32% | 107,400 |
| Aug 21, 2025 | 17.21 | 17.23 | 17.09 | 17.18 | 17.18 | -0.12% | 11,149 |
| Aug 20, 2025 | 17.18 | 17.28 | 17.17 | 17.20 | 17.20 | 0.64% | 10,600 |
| Aug 19, 2025 | 17.25 | 17.31 | 17.06 | 17.09 | 17.09 | -3.50% | 34,000 |
| Aug 18, 2025 | 17.74 | 17.81 | 17.68 | 17.71 | 17.71 | 0.40% | 12,705 |
| Aug 15, 2025 | 17.61 | 17.71 | 17.57 | 17.64 | 17.64 | -0.06% | 61,616 |
| Aug 14, 2025 | 17.58 | 17.82 | 17.58 | 17.65 | 17.65 | -0.45% | 40,600 |
| Aug 13, 2025 | 17.78 | 17.85 | 17.71 | 17.73 | 17.73 | -1.17% | 23,608 |
| Aug 12, 2025 | 17.75 | 17.97 | 17.75 | 17.94 | 17.94 | 2.63% | 212,111 |
| Aug 11, 2025 | 17.50 | 17.55 | 17.45 | 17.48 | 17.48 | -0.40% | 12,800 |