Australia markets open in 9 hours 26 minutes

Franklin FTSE Germany ETF (FLGR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
25.140.00 (0.00%)
As of 03:59PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202425.2825.2925.1425.1425.149
21 May 202425.3425.4125.3425.3925.398,000
20 May 202425.4625.4725.4425.4425.442,000
17 May 202425.3725.4625.3725.4625.462,900
16 May 202425.4225.4925.3925.4325.432,200
15 May 202425.6325.6825.5825.6425.642,200
14 May 202425.4025.4025.3325.3725.373,700
13 May 202425.2525.2725.1925.2625.267,700
10 May 202425.2025.2525.1825.1825.183,700
09 May 202425.0025.1125.0025.1125.113,700
08 May 202424.8524.8524.8224.8224.82600
07 May 202424.7424.8324.7424.7824.78700
06 May 202424.5324.6024.5324.5524.551,200
03 May 202424.3824.4224.2924.4224.427,100
02 May 202423.9224.1423.9224.1424.144,700
01 May 202423.9124.2223.8423.8423.843,700
30 Apr 202424.1824.1823.9623.9623.966,900
29 Apr 202424.2724.3424.2724.3024.302,000
26 Apr 202424.2924.3924.2524.3624.362,300
25 Apr 202423.9624.1423.9624.1424.147,100
24 Apr 202424.1324.2224.1124.2224.224,500
23 Apr 202424.1524.2824.1524.2824.283,600
22 Apr 202423.6523.9523.6523.9223.9212,500
19 Apr 202423.6323.6423.4923.6023.609,400
18 Apr 202423.6623.7023.5423.6123.616,800
17 Apr 202423.5723.7223.5623.7023.702,000
16 Apr 202423.6223.6323.4923.5623.568,000
15 Apr 202424.0924.0923.7523.7723.7710,300
12 Apr 202423.9923.9923.6923.7223.726,800
11 Apr 202424.2424.2423.9824.2424.248,800
10 Apr 202424.2624.3724.2524.3424.3420,900
09 Apr 202424.7124.7124.5224.5824.58500
08 Apr 202424.7724.8524.7624.8324.838,700
05 Apr 202424.5424.6624.4824.6624.6611,900
04 Apr 202424.9625.0224.6424.7024.706,100
03 Apr 202424.7124.8924.7124.8924.8911,700
02 Apr 202424.6024.7824.5824.6624.6630,700
01 Apr 202424.8225.1424.8224.9824.9825,500
28 Mar 202424.9024.9824.8824.9424.945,200
27 Mar 202424.9025.0124.9024.9824.985,800
26 Mar 202424.8324.8624.7824.7824.787,900
25 Mar 202424.6724.7424.6524.6724.679,200
22 Mar 202424.5324.5724.5024.5424.5411,300
21 Mar 202424.5424.6224.5424.5824.586,100
20 Mar 202424.3224.6924.3224.6724.673,300
19 Mar 202424.2724.3924.2724.3624.366,700
18 Mar 202424.3124.3524.2724.3124.318,600
15 Mar 202424.4224.4824.3624.4824.4819,200
14 Mar 202424.4824.4824.3524.3724.374,600
13 Mar 202424.6324.6924.6024.6724.673,900
12 Mar 202424.5224.6324.5224.5924.592,800
11 Mar 202424.1324.2724.1324.2724.272,200
08 Mar 202424.3824.4024.2324.2324.235,500
07 Mar 202424.2024.4924.2024.4524.4510,000
06 Mar 202424.0424.1024.0124.0624.065,100
05 Mar 202423.9824.0123.8623.9123.913,500
04 Mar 202423.9723.9723.9723.9723.97400
01 Mar 202423.9724.0323.9724.0124.011,100
29 Feb 202423.8823.9123.8623.9123.91900
28 Feb 202423.7723.7723.7723.7723.77400
27 Feb 202423.7923.8423.7923.8423.843,400
26 Feb 202423.6623.6623.6623.6623.66400
23 Feb 202423.6223.6223.5523.5923.59600
22 Feb 202423.5423.5823.5423.5823.58300
21 Feb 202423.1823.1823.1823.1823.18200
20 Feb 202423.1423.1423.0723.0923.092,600
16 Feb 202423.1023.1123.0423.0423.042,600
15 Feb 202422.9623.0522.9023.0423.046,900
14 Feb 202422.6822.7622.6822.7622.76700
13 Feb 202422.5722.5722.4722.4722.47500
12 Feb 202422.9222.9222.8922.9022.902,000
09 Feb 202422.8022.8522.8022.8522.85800
08 Feb 202422.8622.8622.8222.8622.86900
07 Feb 202422.9322.9322.7622.8422.845,100
06 Feb 202422.8722.9022.8622.8922.896,100
05 Feb 202422.7222.7622.6522.7622.761,400
02 Feb 202422.8222.8222.7822.8022.80900
01 Feb 202423.0123.0423.0023.0423.0418,300
31 Jan 202422.8922.9422.6822.6822.68700
30 Jan 202422.9822.9822.9322.9822.981,100
29 Jan 202422.8523.0122.8523.0123.01900
26 Jan 202422.9823.0122.9522.9522.952,600
25 Jan 202422.8822.8822.8822.8822.88200
24 Jan 202423.0223.0622.9122.9122.912,500
23 Jan 202422.4922.5422.4922.5422.54500
22 Jan 202422.6322.6322.6022.6022.604,200
19 Jan 202422.4122.5622.4122.5622.563,000
18 Jan 202422.4222.4522.4222.4522.451,700
17 Jan 202422.2122.2622.1622.2622.261,400
16 Jan 202422.4422.4822.3522.4122.415,300
12 Jan 202422.9222.9222.8322.8322.837,100
11 Jan 202422.8422.8422.6322.8022.801,300
10 Jan 202422.9322.9322.9022.9122.913,100
09 Jan 202422.7822.8022.7422.8022.806,100
08 Jan 202422.8922.9222.8922.9222.923,000
05 Jan 202422.8322.8322.6822.6922.691,800
04 Jan 202422.6322.7422.6322.6822.681,000
03 Jan 202422.5822.6322.5322.6022.6014,500
02 Jan 202422.9823.0122.8922.9022.9011,100
29 Dec 202323.2823.2823.1523.1523.158,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...