Franklin FTSE Brazil ETF (FLBR)
AMEX: FLBR
· Real-Time Price · USD
18.68
0.03 (0.16%)
At close: Oct 03, 2025, 3:59 PM
18.68
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
FLBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.58 | 18.72 | 18.55 | 18.68 | 18.68 | 0.16% | 224,564 |
| Oct 2, 2025 | 18.88 | 18.88 | 18.49 | 18.65 | 18.65 | -1.43% | 18,633 |
| Oct 1, 2025 | 19.10 | 19.14 | 18.84 | 18.92 | 18.92 | -0.68% | 198,837 |
| Sep 30, 2025 | 19.20 | 19.24 | 18.96 | 19.05 | 19.05 | -0.21% | 221,200 |
| Sep 29, 2025 | 19.16 | 19.16 | 19.07 | 19.09 | 19.09 | 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 |
Page 1 of 100