Franklin International Ag... (FLIA)
CBOE: FLIA
· Real-Time Price · USD
20.52
0.01 (0.05%)
At close: Sep 10, 2025, 2:59 PM
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.51 | 20.53 | 20.50 | 20.53 | n/a | 0.10% | 57,849 |
| Sep 9, 2025 | 20.51 | 20.52 | 20.50 | 20.51 | 20.51 | 0.00% | 52,400 |
| Sep 8, 2025 | 20.52 | 20.54 | 20.51 | 20.51 | 20.51 | 0.00% | 51,300 |
| Sep 5, 2025 | 20.51 | 20.52 | 20.50 | 20.51 | 20.51 | 0.24% | 52,933 |
| Sep 4, 2025 | 20.44 | 20.46 | 20.43 | 20.46 | 20.46 | 0.20% | 59,800 |
| Sep 3, 2025 | 20.41 | 20.44 | 20.41 | 20.42 | 20.42 | 0.20% | 49,300 |
| Sep 2, 2025 | 20.38 | 20.39 | 20.37 | 20.38 | 20.38 | -0.39% | 30,347 |
| Aug 29, 2025 | 20.46 | 20.46 | 20.45 | 20.46 | 20.44 | -0.24% | 53,900 |
| Aug 28, 2025 | 20.46 | 20.51 | 20.45 | 20.51 | 20.49 | 0.20% | 2,120,600 |
| Aug 27, 2025 | 20.46 | 20.48 | 20.39 | 20.47 | 20.45 | -0.39% | 69,549 |
| Aug 26, 2025 | 20.45 | 20.55 | 20.43 | 20.55 | 20.53 | 0.54% | 85,439 |
| Aug 25, 2025 | 20.44 | 20.45 | 20.42 | 20.44 | 20.42 | -0.24% | 58,829 |
| Aug 22, 2025 | 20.46 | 20.50 | 20.46 | 20.49 | 20.47 | 0.24% | 33,432 |
| Aug 21, 2025 | 20.45 | 20.46 | 20.43 | 20.44 | 20.42 | 0.20% | 113,000 |
| Aug 20, 2025 | 20.48 | 20.50 | 20.40 | 20.40 | 20.38 | -0.34% | 86,602 |
| Aug 19, 2025 | 20.46 | 20.48 | 20.46 | 20.47 | 20.45 | 0.00% | 63,734 |
| Aug 18, 2025 | 20.47 | 20.47 | 20.45 | 20.47 | 20.45 | 0.10% | 79,120 |
| Aug 15, 2025 | 20.47 | 20.48 | 20.45 | 20.45 | 20.44 | -0.20% | 55,046 |
| Aug 14, 2025 | 20.52 | 20.52 | 20.49 | 20.49 | 20.47 | -0.29% | 96,800 |
| Aug 13, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.53 | 0.29% | 60,448 |