Indicators

Brazil Franklin FTSE ETF (NY: FLBR )

19.35 +0.07 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.27	17.33	16.44	16.55	173,861	-0.34(-2.01%)
Apr 28, 2022	16.61	16.92	16.40	16.89	160,284	+0.25(+1.51%)
Apr 27, 2022	16.58	16.81	16.48	16.64	86,586	+0.20(+1.23%)
Apr 26, 2022	16.82	16.82	16.42	16.44	578,264	-0.76(-4.43%)
Apr 25, 2022	17.09	17.29	16.73	17.20	130,526	-0.31(-1.76%)
Apr 22, 2022	18.12	18.12	17.36	17.50	92,591	-0.67(-3.70%)
Apr 21, 2022	18.76	18.82	18.13	18.18	48,333	-0.58(-3.11%)
Apr 20, 2022	18.67	18.77	18.57	18.76	122,654	+0.06(+0.35%)
Apr 19, 2022	18.64	18.77	18.44	18.70	4,271,181	-0.14(-0.73%)
Apr 18, 2022	18.75	18.91	18.70	18.83	28,728	+0.13(+0.69%)
Apr 14, 2022	18.74	18.75	18.56	18.70	31,795	-0.13(-0.69%)
Apr 13, 2022	18.78	18.97	18.76	18.83	20,098	+0.00(+0.00%)
Apr 12, 2022	19.23	19.29	18.79	18.83	43,840	+0.02(+0.13%)
Apr 11, 2022	18.94	18.94	18.74	18.81	2,033,308	-0.14(-0.73%)
Apr 08, 2022	18.83	19.03	18.61	18.95	18,200	+0.01(+0.04%)
Apr 07, 2022	18.82	18.98	18.63	18.94	18,148	+0.02(+0.09%)
Apr 06, 2022	19.02	19.04	18.82	18.92	41,266	-0.33(-1.72%)
Apr 05, 2022	19.72	19.79	19.23	19.25	133,583	-0.59(-2.98%)
Apr 04, 2022	19.85	19.86	19.66	19.85	1,176,540	+0.18(+0.90%)

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.