Canada markets open in 21 minutes

Franklin FTSE Germany ETF (FLGR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.96-0.34 (-1.38%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.1824.1823.9623.9623.966,900
Apr 29, 202424.2724.3424.2724.3024.302,000
Apr 26, 202424.2924.3924.2524.3624.362,300
Apr 25, 202423.9624.1423.9624.1424.147,100
Apr 24, 202424.1324.2224.1124.2224.224,500
Apr 23, 202424.1524.2824.1524.2824.283,600
Apr 22, 202423.6523.9523.6523.9223.9212,500
Apr 19, 202423.6323.6423.4923.6023.609,400
Apr 18, 202423.6623.7023.5423.6123.616,800
Apr 17, 202423.5723.7223.5623.7023.702,000
Apr 16, 202423.6223.6323.4923.5623.568,000
Apr 15, 202424.0924.0923.7523.7723.7710,300
Apr 12, 202423.9923.9923.6923.7223.726,800
Apr 11, 202424.2424.2423.9824.2424.248,800
Apr 10, 202424.2624.3724.2524.3424.3420,900
Apr 09, 202424.7124.7124.5224.5824.58500
Apr 08, 202424.7724.8524.7624.8324.838,700
Apr 05, 202424.5424.6624.4824.6624.6611,900
Apr 04, 202424.9625.0224.6424.7024.706,100
Apr 03, 202424.7124.8924.7124.8924.8911,700
Apr 02, 202424.6024.7824.5824.6624.6630,700
Apr 01, 202424.8225.1424.8224.9824.9825,500
Mar 28, 202424.9024.9824.8824.9424.945,200
Mar 27, 202424.9025.0124.9024.9824.985,800
Mar 26, 202424.8324.8624.7824.7824.787,900
Mar 25, 202424.6724.7424.6524.6724.679,200
Mar 22, 202424.5324.5724.5024.5424.5411,300
Mar 21, 202424.5424.6224.5424.5824.586,100
Mar 20, 202424.3224.6924.3224.6724.673,300
Mar 19, 202424.2724.3924.2724.3624.366,700
Mar 18, 202424.3124.3524.2724.3124.318,600
Mar 15, 202424.4224.4824.3624.4824.4819,200
Mar 14, 202424.4824.4824.3524.3724.374,600
Mar 13, 202424.6324.6924.6024.6724.673,900
Mar 12, 202424.5224.6324.5224.5924.592,800
Mar 11, 202424.1324.2724.1324.2724.272,200
Mar 08, 202424.3824.4024.2324.2324.235,500
Mar 07, 202424.2024.4924.2024.4524.4510,000
Mar 06, 202424.0424.1024.0124.0624.065,100
Mar 05, 202423.9824.0123.8623.9123.913,500
Mar 04, 202423.9723.9723.9723.9723.97400
Mar 01, 202423.9724.0323.9724.0124.011,100
Feb 29, 202423.8823.9123.8623.9123.91900
Feb 28, 202423.7723.7723.7723.7723.77400
Feb 27, 202423.7923.8423.7923.8423.843,400
Feb 26, 202423.6623.6623.6623.6623.66400
Feb 23, 202423.6223.6223.5523.5923.59600
Feb 22, 202423.5423.5823.5423.5823.58300
Feb 21, 202423.1823.1823.1823.1823.18200
Feb 20, 202423.1423.1423.0723.0923.092,600
Feb 16, 202423.1023.1123.0423.0423.042,600
Feb 15, 202422.9623.0522.9023.0423.046,900
Feb 14, 202422.6822.7622.6822.7622.76700
Feb 13, 202422.5722.5722.4722.4722.47500
Feb 12, 202422.9222.9222.8922.9022.902,000
Feb 09, 202422.8022.8522.8022.8522.85800
Feb 08, 202422.8622.8622.8222.8622.86900
Feb 07, 202422.9322.9322.7622.8422.845,100
Feb 06, 202422.8722.9022.8622.8922.896,100
Feb 05, 202422.7222.7622.6522.7622.761,400
Feb 02, 202422.8222.8222.7822.8022.80900
Feb 01, 202423.0123.0423.0023.0423.0418,300
Jan 31, 202422.8922.9422.6822.6822.68700
Jan 30, 202422.9822.9822.9322.9822.981,100
Jan 29, 202422.8523.0122.8523.0123.01900
Jan 26, 202422.9823.0122.9522.9522.952,600
Jan 25, 202422.8822.8822.8822.8822.88200
Jan 24, 202423.0223.0622.9122.9122.912,500
Jan 23, 202422.4922.5422.4922.5422.54500
Jan 22, 202422.6322.6322.6022.6022.604,200
Jan 19, 202422.4122.5622.4122.5622.563,000
Jan 18, 202422.4222.4522.4222.4522.451,700
Jan 17, 202422.2122.2622.1622.2622.261,400
Jan 16, 202422.4422.4822.3522.4122.415,300
Jan 12, 202422.9222.9222.8322.8322.837,100
Jan 11, 202422.8422.8422.6322.8022.801,300
Jan 10, 202422.9322.9322.9022.9122.913,100
Jan 09, 202422.7822.8022.7422.8022.806,100
Jan 08, 202422.8922.9222.8922.9222.923,000
Jan 05, 202422.8322.8322.6822.6922.691,800
Jan 04, 202422.6322.7422.6322.6822.681,000
Jan 03, 202422.5822.6322.5322.6022.6014,500
Jan 02, 202422.9823.0122.8922.9022.9011,100
Dec 29, 202323.2823.2823.1523.1523.158,400
Dec 28, 202323.2623.2623.1523.2223.22136,700
Dec 27, 202323.2123.3223.2123.3123.314,700
Dec 26, 202322.8823.1522.8823.1323.139,800
Dec 22, 202323.0023.0122.9723.0123.01600
Dec 21, 202322.9523.0322.9523.0323.031,100
Dec 20, 202322.9522.9822.7622.7622.76600
Dec 19, 202322.9323.0422.8823.0423.046,500
Dec 18, 202322.8722.8722.7322.8122.812,100
Dec 15, 202322.9422.9422.8522.8522.85600
Dec 14, 202323.1223.1223.0023.0923.094,300
Dec 13, 202322.6022.9822.6022.9822.988,900
Dec 12, 202322.6722.6822.6522.6622.668,100
Dec 11, 202322.5522.6322.5522.6322.63600
Dec 08, 202322.5722.5922.5322.5922.592,400
Dec 07, 202322.4522.5422.4522.5422.544,700
Dec 06, 202322.4722.5422.3822.3822.385,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...