Skip to main content

Europe Franklin FTSE ETF (NY: FLEE )

29.17 -0.20 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.43 18.43 18.43 18.43 346 -0.01(-0.04%)
May 28, 2020 18.44 18.62 18.43 18.43 8,233 +0.22(+1.18%)
May 27, 2020 18.25 18.25 18.12 18.22 5,149 +0.24(+1.35%)
May 26, 2020 17.98 18.06 17.98 17.98 1,047 +0.45(+2.57%)
May 22, 2020 17.48 17.53 17.48 17.53 346 -0.02(-0.10%)
May 21, 2020 17.55 17.55 17.55 17.55 94 -0.18(-1.02%)
May 20, 2020 17.72 17.73 17.72 17.73 462 +0.29(+1.64%)
May 19, 2020 17.47 17.52 17.32 17.44 17,716 -0.14(-0.79%)
May 18, 2020 17.55 17.58 17.55 17.58 902 +0.78(+4.65%)
May 15, 2020 16.85 16.85 16.71 16.80 231 +0.01(+0.06%)
May 14, 2020 16.75 16.79 16.71 16.79 469 -0.15(-0.87%)
May 13, 2020 17.22 17.22 16.92 16.94 2,791 -0.25(-1.43%)
May 12, 2020 17.44 17.44 17.18 17.18 2,030 -0.19(-1.08%)
May 11, 2020 17.37 17.38 17.37 17.37 1,992 -0.07(-0.41%)
May 08, 2020 17.41 17.44 17.41 17.44 1,156 +0.30(+1.77%)
May 07, 2020 17.14 17.14 17.14 17.14 62 +0.25(+1.51%)
May 06, 2020 16.98 16.98 16.88 16.88 674 -0.11(-0.67%)
May 05, 2020 17.11 17.11 17.00 17.00 1,024 +0.00(+0.01%)
May 04, 2020 16.89 16.99 16.85 16.99 14,004 -0.02(-0.13%)
May 01, 2020 17.13 17.13 16.85 17.02 13,530 -0.28(-1.60%)
Apr 30, 2020 17.42 17.42 17.29 17.29 351,225 -0.48(-2.72%)
Apr 29, 2020 17.66 17.78 17.65 17.78 2,784 +0.47(+2.70%)
Apr 28, 2020 17.52 17.52 17.31 17.31 1,000 +0.11(+0.65%)
Apr 27, 2020 17.05 17.20 17.05 17.20 17,437 +0.25(+1.45%)
Apr 24, 2020 16.91 16.95 16.91 16.95 1,176,580 +0.24(+1.42%)
Apr 23, 2020 16.94 16.94 16.71 16.71 313 -0.09(-0.56%)
Apr 22, 2020 16.81 16.81 16.81 16.81 565 +0.24(+1.46%)
Apr 21, 2020 16.55 16.57 16.55 16.57 527 -0.36(-2.12%)
Apr 20, 2020 17.00 17.18 16.93 16.93 2,641 -0.20(-1.19%)
Apr 17, 2020 17.09 17.13 16.99 17.13 3,006 +0.54(+3.23%)
Apr 16, 2020 16.56 16.59 16.56 16.59 2,142,449 +0.07(+0.42%)
Apr 15, 2020 16.62 16.62 16.52 16.52 75,922 -0.73(-4.21%)
Apr 14, 2020 17.24 17.26 17.23 17.25 255,513 +0.33(+1.93%)
Apr 13, 2020 16.91 16.95 16.87 16.93 58,618 -0.30(-1.74%)
Apr 09, 2020 16.97 17.23 16.97 17.23 963,676 +0.51(+3.05%)
Apr 08, 2020 16.59 16.71 16.59 16.71 752 +0.22(+1.31%)
Apr 07, 2020 16.57 16.62 16.50 16.50 2,862 +0.10(+0.63%)
Apr 06, 2020 16.31 16.39 16.31 16.39 38,548 +0.74(+4.75%)
Apr 03, 2020 15.55 15.65 15.55 15.65 346 -0.33(-2.06%)
Apr 02, 2020 15.83 15.98 15.81 15.98 1,275 +0.28(+1.79%)
Apr 01, 2020 15.88 16.02 15.70 15.70 2,355 -0.80(-4.85%)
Mar 31, 2020 16.35 16.50 16.15 16.50 1,334,409 +0.06(+0.37%)
Mar 30, 2020 16.44 16.44 16.44 16.44 31 +0.27(+1.66%)
Mar 27, 2020 15.96 16.40 15.96 16.17 578 -0.56(-3.34%)
Mar 26, 2020 16.19 16.73 16.19 16.73 164 +0.78(+4.91%)
Mar 25, 2020 16.04 16.04 15.95 15.95 728 +0.61(+3.96%)
Mar 24, 2020 15.01 15.34 15.01 15.34 2,029 +1.20(+8.48%)
Mar 23, 2020 14.21 14.45 14.14 14.14 9,138 -0.04(-0.30%)
Mar 20, 2020 14.67 14.67 14.18 14.18 466,515 -0.22(-1.56%)
Mar 19, 2020 14.47 14.50 14.41 14.41 3,336 +0.56(+4.04%)
Mar 18, 2020 14.08 14.08 13.84 13.85 1,703 -1.29(-8.55%)
Mar 17, 2020 14.61 15.15 14.36 15.14 48,905 +0.48(+3.24%)
Mar 16, 2020 14.24 14.77 14.24 14.67 3,966 -1.63(-9.98%)
Mar 13, 2020 15.80 16.29 15.74 16.29 2,659 +0.78(+5.03%)
Mar 12, 2020 15.55 15.78 15.50 15.51 5,770 -1.91(-10.97%)
Mar 11, 2020 17.54 17.54 17.41 17.42 576,043 -0.93(-5.09%)
Mar 10, 2020 18.20 18.36 18.20 18.36 540 +0.50(+2.81%)
Mar 09, 2020 18.43 18.43 17.86 17.86 486 -1.47(-7.58%)
Mar 06, 2020 19.28 19.44 19.28 19.32 3,122 -0.45(-2.27%)
Mar 05, 2020 20.00 20.00 19.75 19.77 2,111 -0.65(-3.19%)
Mar 04, 2020 20.29 20.42 20.04 20.42 488 +0.71(+3.58%)
Mar 03, 2020 19.79 19.94 19.72 19.72 1,026 -0.15(-0.75%)
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.