Canada markets closed

Franklin FTSE Europe ETF (FLEE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.55-0.15 (-0.49%)
At close: 03:59PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 202429.6429.6429.5429.5529.555,882
Jul 05, 202429.5929.6929.5929.6929.692,200
Jul 03, 202429.3929.4729.3929.4429.4415,900
Jul 02, 202428.9529.2728.9529.1629.16222,300
Jul 01, 202429.3129.4029.1129.1829.18204,100
Jun 28, 202429.0029.0828.9229.0129.015,400
Jun 27, 202429.1529.2029.0229.0529.055,900
Jun 26, 202429.1229.1429.0929.1129.112,400
Jun 25, 202429.3429.3829.2729.3629.363,000
Jun 24, 202429.4429.5129.3929.4129.412,500
Jun 21, 202429.1629.1829.1029.1729.174,400
Jun 21, 20240.807 Dividend
Jun 20, 202430.0930.2830.0930.1829.3715,100
Jun 18, 202430.1430.1430.0730.0829.281,500
Jun 17, 202429.8129.9929.7429.9629.165,700
Jun 14, 202429.7529.8329.5929.7628.9731,000
Jun 13, 202430.4330.4330.1430.2529.4412,600
Jun 12, 202430.8030.8230.6430.6729.854,100
Jun 11, 202430.2430.2830.1730.2529.451,200
Jun 10, 202430.4230.6330.3430.6329.8118,100
Jun 07, 202430.7930.8630.7030.7529.933,100
Jun 06, 202431.0031.0931.0031.0830.252,300
Jun 05, 202430.8730.9130.7630.9130.086,300
Jun 04, 202430.5930.6630.5230.6329.812,900
Jun 03, 202430.7530.7530.5930.6929.873,300
May 31, 202430.5730.6530.4430.6529.833,400
May 30, 202430.3530.4530.3430.3929.577,700
May 29, 202430.1930.2530.1130.1229.314,700
May 28, 202430.6130.6130.5130.5829.764,700
May 24, 202430.5830.6630.5830.6629.842,100
May 23, 202430.7530.7530.3630.4129.604,100
May 22, 202430.6230.6330.4730.5529.736,300
May 21, 202430.8030.8030.8030.8029.98900
May 20, 202430.8730.9030.8330.8330.011,300
May 17, 202430.7730.8430.7730.8330.001,600
May 16, 202430.8730.8730.7730.7729.951,900
May 15, 202430.7630.9130.7530.9130.0915,000
May 14, 202430.5330.6030.5130.6029.782,400
May 13, 202430.4130.4130.3530.3529.541,200
May 10, 202430.3530.3930.3330.3629.554,500
May 09, 202429.9830.2429.9830.2129.408,500
May 08, 202429.9529.9729.9229.9629.163,500
May 07, 202429.8629.9629.8329.8929.094,600
May 06, 202429.5729.6529.5629.6528.865,800
May 03, 202429.4729.4729.4229.4228.641,100
May 02, 202429.0329.2529.0329.1628.383,000
May 01, 202428.8629.2328.8628.9228.151,100
Apr 30, 202429.2529.3029.0029.0028.232,000
Apr 29, 202429.3529.3629.3529.3628.57400
Apr 26, 202429.2329.3729.2329.3328.541,600
Apr 25, 202429.1129.1429.1129.1428.36700
Apr 24, 202429.1829.2129.1129.1928.412,000
Apr 23, 202429.1729.3129.1729.3128.5310,900
Apr 22, 202428.7228.9828.7228.9128.141,800
Apr 19, 202428.5928.6128.5428.5427.78400
Apr 18, 202428.5228.6328.4628.5027.7421,700
Apr 17, 202428.5628.6028.5528.5927.821,400
Apr 16, 202428.4928.5328.4328.4927.735,500
Apr 15, 202429.1129.1128.6728.6827.9115,200
Apr 12, 202428.8728.8728.7128.7427.974,900
Apr 11, 202429.1029.2129.1029.1428.361,500
Apr 10, 202429.1929.1929.1129.1928.4117,300
Apr 09, 202429.6629.6629.4229.5128.727,000
Apr 08, 202429.6129.6429.5629.6128.813,600
Apr 05, 202429.2929.4629.2929.4628.674,400
Apr 04, 202429.8129.8129.3729.3728.583,000
Apr 03, 202429.6029.6129.6029.6028.811,100
Apr 02, 202429.3629.4129.3429.4128.624,500
Apr 01, 202429.7429.8529.6429.6628.865,600
Mar 28, 202429.6929.7429.6629.7428.941,900
Mar 27, 202429.7029.7429.6629.7428.943,800
Mar 26, 202429.6729.6829.6129.6228.834,100
Mar 25, 202429.6329.6329.5829.5828.785,500
Mar 22, 202429.5529.5729.5129.5628.7611,000
Mar 21, 202429.6429.6429.5829.5828.79500
Mar 20, 202429.2929.6829.2929.6828.892,600
Mar 19, 202429.2729.3829.2729.3328.541,700
Mar 18, 202429.3829.3829.2929.2928.511,800
Mar 15, 202429.5129.5329.4529.4528.661,300
Mar 14, 202429.7029.7029.3629.4628.675,200
Mar 13, 202429.7029.7729.6929.7128.918,000
Mar 12, 202429.4129.6329.4129.6328.831,300
Mar 11, 202429.3329.3629.2029.3528.566,100
Mar 08, 202429.5329.5429.3729.3828.592,700
Mar 07, 202429.3229.4929.2729.4828.692,300
Mar 06, 202428.9729.0228.9729.0128.23900
Mar 05, 202428.8128.8428.7228.7227.956,600
Mar 04, 202428.7728.8828.7628.8228.0527,100
Mar 01, 202428.7828.8428.7828.8428.0713,200
Feb 29, 202428.7528.7528.5428.6427.8814,100
Feb 28, 202428.5828.6528.5728.6427.8810,000
Feb 27, 202428.7228.7728.7228.7628.006,100
Feb 26, 202428.7428.7728.6428.7728.009,800
Feb 23, 202428.7428.7428.7028.7227.952,800
Feb 22, 202428.5728.6928.5728.6727.918,300
Feb 21, 202428.3128.4228.2928.4227.663,700
Feb 20, 202428.3928.4128.3128.3427.5849,600
Feb 16, 202428.1728.3028.1728.1927.443,500
Feb 15, 202427.9828.1527.9828.1427.397,000
Feb 14, 202427.7527.8627.7227.8627.116,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...