Franklin FTSE Brazil ETF (FLBR)
AMEX: FLBR
· Real-Time Price · USD
19.06
0.17 (0.88%)
At close: Sep 29, 2025, 3:59 PM
19.09
0.14%
After-hours: Sep 29, 2025, 06:17 PM EDT
FLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.16 | 19.16 | 19.07 | 19.09 | 19.06 | 1.06% | 14,039 |
| Sep 26, 2025 | 18.84 | 18.91 | 18.83 | 18.89 | 18.89 | 0.48% | 26,812 |
| Sep 25, 2025 | 18.99 | 19.01 | 18.76 | 18.80 | 18.80 | -1.42% | 147,023 |
| Sep 24, 2025 | 19.16 | 19.16 | 19.07 | 19.07 | 19.07 | -0.94% | 12,117 |
| Sep 23, 2025 | 18.95 | 19.29 | 18.93 | 19.25 | 19.25 | 1.85% | 21,530 |
| Sep 22, 2025 | 18.80 | 18.94 | 18.72 | 18.90 | 18.90 | -0.58% | 18,200 |
| Sep 19, 2025 | 19.03 | 19.05 | 18.97 | 19.01 | 19.01 | 0.05% | 8,500 |
| Sep 18, 2025 | 19.08 | 19.08 | 18.97 | 19.00 | 19.00 | -0.21% | 17,000 |
| Sep 17, 2025 | 18.97 | 19.22 | 18.94 | 19.04 | 19.04 | 0.95% | 59,300 |
| Sep 16, 2025 | 18.86 | 18.91 | 18.81 | 18.86 | 18.86 | 0.64% | 26,800 |
| Sep 15, 2025 | 18.61 | 18.83 | 18.59 | 18.74 | 18.74 | 1.57% | 32,738 |
| Sep 12, 2025 | 18.40 | 18.56 | 18.39 | 18.45 | 18.45 | -0.16% | 31,200 |
| Sep 11, 2025 | 18.37 | 18.60 | 18.36 | 18.48 | 18.48 | 0.87% | 21,202 |
| Sep 10, 2025 | 18.25 | 18.40 | 18.25 | 18.32 | 18.32 | 1.10% | 16,000 |
| Sep 9, 2025 | 18.19 | 18.23 | 18.12 | 18.12 | 18.12 | -0.44% | 23,000 |
| Sep 8, 2025 | 18.31 | 18.32 | 18.08 | 18.20 | 18.20 | -0.60% | 32,100 |
| 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 |