Franklin FTSE Germany ETF (FLGR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 25.20 | 25.25 | 25.18 | 25.18 | 25.18 | 3,700 |
| 09 May 2024 | 25.00 | 25.11 | 25.00 | 25.11 | 25.11 | 3,700 |
| 08 May 2024 | 24.85 | 24.85 | 24.82 | 24.82 | 24.82 | 600 |
| 07 May 2024 | 24.74 | 24.83 | 24.74 | 24.78 | 24.78 | 700 |
| 06 May 2024 | 24.53 | 24.60 | 24.53 | 24.55 | 24.55 | 1,200 |
| 03 May 2024 | 24.38 | 24.42 | 24.29 | 24.42 | 24.42 | 7,100 |
| 02 May 2024 | 23.92 | 24.14 | 23.92 | 24.14 | 24.14 | 4,700 |
| 01 May 2024 | 23.91 | 24.22 | 23.84 | 23.84 | 23.84 | 3,700 |
| 30 Apr 2024 | 24.18 | 24.18 | 23.96 | 23.96 | 23.96 | 6,900 |
| 29 Apr 2024 | 24.27 | 24.34 | 24.27 | 24.30 | 24.30 | 2,000 |
| 26 Apr 2024 | 24.29 | 24.39 | 24.25 | 24.36 | 24.36 | 2,300 |
| 25 Apr 2024 | 23.96 | 24.14 | 23.96 | 24.14 | 24.14 | 7,100 |
| 24 Apr 2024 | 24.13 | 24.22 | 24.11 | 24.22 | 24.22 | 4,500 |
| 23 Apr 2024 | 24.15 | 24.28 | 24.15 | 24.28 | 24.28 | 3,600 |
| 22 Apr 2024 | 23.65 | 23.95 | 23.65 | 23.92 | 23.92 | 12,500 |
| 19 Apr 2024 | 23.63 | 23.64 | 23.49 | 23.60 | 23.60 | 9,400 |
| 18 Apr 2024 | 23.66 | 23.70 | 23.54 | 23.61 | 23.61 | 6,800 |
| 17 Apr 2024 | 23.57 | 23.72 | 23.56 | 23.70 | 23.70 | 2,000 |
| 16 Apr 2024 | 23.62 | 23.63 | 23.49 | 23.56 | 23.56 | 8,000 |
| 15 Apr 2024 | 24.09 | 24.09 | 23.75 | 23.77 | 23.77 | 10,300 |
| 12 Apr 2024 | 23.99 | 23.99 | 23.69 | 23.72 | 23.72 | 6,800 |
| 11 Apr 2024 | 24.24 | 24.24 | 23.98 | 24.24 | 24.24 | 8,800 |
| 10 Apr 2024 | 24.26 | 24.37 | 24.25 | 24.34 | 24.34 | 20,900 |
| 09 Apr 2024 | 24.71 | 24.71 | 24.52 | 24.58 | 24.58 | 500 |
| 08 Apr 2024 | 24.77 | 24.85 | 24.76 | 24.83 | 24.83 | 8,700 |
| 05 Apr 2024 | 24.54 | 24.66 | 24.48 | 24.66 | 24.66 | 11,900 |
| 04 Apr 2024 | 24.96 | 25.02 | 24.64 | 24.70 | 24.70 | 6,100 |
| 03 Apr 2024 | 24.71 | 24.89 | 24.71 | 24.89 | 24.89 | 11,700 |
| 02 Apr 2024 | 24.60 | 24.78 | 24.58 | 24.66 | 24.66 | 30,700 |
| 01 Apr 2024 | 24.82 | 25.14 | 24.82 | 24.98 | 24.98 | 25,500 |
| 28 Mar 2024 | 24.90 | 24.98 | 24.88 | 24.94 | 24.94 | 5,200 |
| 27 Mar 2024 | 24.90 | 25.01 | 24.90 | 24.98 | 24.98 | 5,800 |
| 26 Mar 2024 | 24.83 | 24.86 | 24.78 | 24.78 | 24.78 | 7,900 |
| 25 Mar 2024 | 24.67 | 24.74 | 24.65 | 24.67 | 24.67 | 9,200 |
| 22 Mar 2024 | 24.53 | 24.57 | 24.50 | 24.54 | 24.54 | 11,300 |
| 21 Mar 2024 | 24.54 | 24.62 | 24.54 | 24.58 | 24.58 | 6,100 |
| 20 Mar 2024 | 24.32 | 24.69 | 24.32 | 24.67 | 24.67 | 3,300 |
| 19 Mar 2024 | 24.27 | 24.39 | 24.27 | 24.36 | 24.36 | 6,700 |
| 18 Mar 2024 | 24.31 | 24.35 | 24.27 | 24.31 | 24.31 | 8,600 |
| 15 Mar 2024 | 24.42 | 24.48 | 24.36 | 24.48 | 24.48 | 19,200 |
| 14 Mar 2024 | 24.48 | 24.48 | 24.35 | 24.37 | 24.37 | 4,600 |
| 13 Mar 2024 | 24.63 | 24.69 | 24.60 | 24.67 | 24.67 | 3,900 |
| 12 Mar 2024 | 24.52 | 24.63 | 24.52 | 24.59 | 24.59 | 2,800 |
| 11 Mar 2024 | 24.13 | 24.27 | 24.13 | 24.27 | 24.27 | 2,200 |
| 08 Mar 2024 | 24.38 | 24.40 | 24.23 | 24.23 | 24.23 | 5,500 |
| 07 Mar 2024 | 24.20 | 24.49 | 24.20 | 24.45 | 24.45 | 10,000 |
| 06 Mar 2024 | 24.04 | 24.10 | 24.01 | 24.06 | 24.06 | 5,100 |
| 05 Mar 2024 | 23.98 | 24.01 | 23.86 | 23.91 | 23.91 | 3,500 |
| 04 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 400 |
| 01 Mar 2024 | 23.97 | 24.03 | 23.97 | 24.01 | 24.01 | 1,100 |
| 29 Feb 2024 | 23.88 | 23.91 | 23.86 | 23.91 | 23.91 | 900 |
| 28 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 400 |
| 27 Feb 2024 | 23.79 | 23.84 | 23.79 | 23.84 | 23.84 | 3,400 |
| 26 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 400 |
| 23 Feb 2024 | 23.62 | 23.62 | 23.55 | 23.59 | 23.59 | 600 |
| 22 Feb 2024 | 23.54 | 23.58 | 23.54 | 23.58 | 23.58 | 300 |
| 21 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 200 |
| 20 Feb 2024 | 23.14 | 23.14 | 23.07 | 23.09 | 23.09 | 2,600 |
| 16 Feb 2024 | 23.10 | 23.11 | 23.04 | 23.04 | 23.04 | 2,600 |
| 15 Feb 2024 | 22.96 | 23.05 | 22.90 | 23.04 | 23.04 | 6,900 |
| 14 Feb 2024 | 22.68 | 22.76 | 22.68 | 22.76 | 22.76 | 700 |
| 13 Feb 2024 | 22.57 | 22.57 | 22.47 | 22.47 | 22.47 | 500 |
| 12 Feb 2024 | 22.92 | 22.92 | 22.89 | 22.90 | 22.90 | 2,000 |
| 09 Feb 2024 | 22.80 | 22.85 | 22.80 | 22.85 | 22.85 | 800 |
| 08 Feb 2024 | 22.86 | 22.86 | 22.82 | 22.86 | 22.86 | 900 |
| 07 Feb 2024 | 22.93 | 22.93 | 22.76 | 22.84 | 22.84 | 5,100 |
| 06 Feb 2024 | 22.87 | 22.90 | 22.86 | 22.89 | 22.89 | 6,100 |
| 05 Feb 2024 | 22.72 | 22.76 | 22.65 | 22.76 | 22.76 | 1,400 |
| 02 Feb 2024 | 22.82 | 22.82 | 22.78 | 22.80 | 22.80 | 900 |
| 01 Feb 2024 | 23.01 | 23.04 | 23.00 | 23.04 | 23.04 | 18,300 |
| 31 Jan 2024 | 22.89 | 22.94 | 22.68 | 22.68 | 22.68 | 700 |
| 30 Jan 2024 | 22.98 | 22.98 | 22.93 | 22.98 | 22.98 | 1,100 |
| 29 Jan 2024 | 22.85 | 23.01 | 22.85 | 23.01 | 23.01 | 900 |
| 26 Jan 2024 | 22.98 | 23.01 | 22.95 | 22.95 | 22.95 | 2,600 |
| 25 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 200 |
| 24 Jan 2024 | 23.02 | 23.06 | 22.91 | 22.91 | 22.91 | 2,500 |
| 23 Jan 2024 | 22.49 | 22.54 | 22.49 | 22.54 | 22.54 | 500 |
| 22 Jan 2024 | 22.63 | 22.63 | 22.60 | 22.60 | 22.60 | 4,200 |
| 19 Jan 2024 | 22.41 | 22.56 | 22.41 | 22.56 | 22.56 | 3,000 |
| 18 Jan 2024 | 22.42 | 22.45 | 22.42 | 22.45 | 22.45 | 1,700 |
| 17 Jan 2024 | 22.21 | 22.26 | 22.16 | 22.26 | 22.26 | 1,400 |
| 16 Jan 2024 | 22.44 | 22.48 | 22.35 | 22.41 | 22.41 | 5,300 |
| 12 Jan 2024 | 22.92 | 22.92 | 22.83 | 22.83 | 22.83 | 7,100 |
| 11 Jan 2024 | 22.84 | 22.84 | 22.63 | 22.80 | 22.80 | 1,300 |
| 10 Jan 2024 | 22.93 | 22.93 | 22.90 | 22.91 | 22.91 | 3,100 |
| 09 Jan 2024 | 22.78 | 22.80 | 22.74 | 22.80 | 22.80 | 6,100 |
| 08 Jan 2024 | 22.89 | 22.92 | 22.89 | 22.92 | 22.92 | 3,000 |
| 05 Jan 2024 | 22.83 | 22.83 | 22.68 | 22.69 | 22.69 | 1,800 |
| 04 Jan 2024 | 22.63 | 22.74 | 22.63 | 22.68 | 22.68 | 1,000 |
| 03 Jan 2024 | 22.58 | 22.63 | 22.53 | 22.60 | 22.60 | 14,500 |
| 02 Jan 2024 | 22.98 | 23.01 | 22.89 | 22.90 | 22.90 | 11,100 |
| 29 Dec 2023 | 23.28 | 23.28 | 23.15 | 23.15 | 23.15 | 8,400 |
| 28 Dec 2023 | 23.26 | 23.26 | 23.15 | 23.22 | 23.22 | 136,700 |
| 27 Dec 2023 | 23.21 | 23.32 | 23.21 | 23.31 | 23.31 | 4,700 |
| 26 Dec 2023 | 22.88 | 23.15 | 22.88 | 23.13 | 23.13 | 9,800 |
| 22 Dec 2023 | 23.00 | 23.01 | 22.97 | 23.01 | 23.01 | 600 |
| 21 Dec 2023 | 22.95 | 23.03 | 22.95 | 23.03 | 23.03 | 1,100 |
| 20 Dec 2023 | 22.95 | 22.98 | 22.76 | 22.76 | 22.76 | 600 |
| 19 Dec 2023 | 22.93 | 23.04 | 22.88 | 23.04 | 23.04 | 6,500 |
| 18 Dec 2023 | 22.87 | 22.87 | 22.73 | 22.81 | 22.81 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.