Indicators

Brazil Franklin FTSE ETF (NY: FLBR )

18.02 -0.24 (-1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.97	17.08	16.91	17.04	80,518	+0.36(+2.13%)
Jan 30, 2023	16.87	16.88	16.67	16.69	9,415	-0.08(-0.49%)
Jan 27, 2023	16.96	16.96	16.72	16.77	16,289	-0.42(-2.45%)
Jan 26, 2023	17.14	17.19	17.01	17.19	11,221	+0.07(+0.38%)
Jan 25, 2023	16.72	17.14	16.72	17.12	11,596	+0.41(+2.46%)
Jan 24, 2023	16.61	16.71	16.56	16.71	12,877	+0.29(+1.78%)
Jan 23, 2023	16.42	16.60	16.38	16.42	44,845	+0.02(+0.11%)
Jan 20, 2023	16.47	16.48	16.39	16.40	8,144	-0.23(-1.37%)
Jan 19, 2023	16.45	16.71	16.28	16.63	2,724,052	+0.16(+0.94%)
Jan 18, 2023	16.94	16.95	16.48	16.48	80,365	-0.11(-0.66%)
Jan 17, 2023	16.43	16.60	16.38	16.59	1,329,314	+0.04(+0.22%)
Jan 13, 2023	16.46	16.67	16.46	16.55	28,308	-0.16(-0.95%)
Jan 12, 2023	16.55	16.86	16.35	16.71	22,622	+0.13(+0.79%)
Jan 11, 2023	16.34	16.58	16.25	16.58	8,474	+0.36(+2.19%)
Jan 10, 2023	15.96	16.27	15.92	16.22	11,650	+0.47(+3.01%)
Jan 09, 2023	15.64	15.91	15.56	15.75	34,612	-0.16(-0.98%)
Jan 06, 2023	15.71	15.90	15.58	15.90	99,449	+0.57(+3.69%)
Jan 05, 2023	15.02	15.34	15.00	15.34	45,314	+0.54(+3.64%)
Jan 04, 2023	14.56	14.80	14.50	14.80	27,848	+0.24(+1.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.