Skip to main content

Germany Franklin FTSE ETF (NY: FLGR )

24.28 -0.28 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 24.30 24.30 24.21 24.28 1,991 -0.28(-1.14%)
Jul 18, 2024 24.53 24.63 24.52 24.56 2,883 -0.11(-0.45%)
Jul 17, 2024 24.66 24.68 24.64 24.67 2,512 -0.09(-0.34%)
Jul 16, 2024 24.62 24.76 24.62 24.76 1,286 -0.02(-0.08%)
Jul 15, 2024 24.79 24.79 24.78 24.78 836 -0.21(-0.84%)
Jul 12, 2024 24.95 25.06 24.95 24.98 2,090 +0.28(+1.13%)
Jul 11, 2024 24.71 24.72 24.63 24.70 3,656 +0.26(+1.08%)
Jul 10, 2024 24.39 24.46 24.39 24.44 1,638 +0.22(+0.91%)
Jul 09, 2024 24.25 24.25 24.14 24.22 3,559 -0.27(-1.10%)
Jul 08, 2024 24.59 24.59 24.47 24.49 2,005 -0.11(-0.43%)
Jul 05, 2024 24.39 24.60 24.39 24.60 2,283 +0.29(+1.20%)
Jul 03, 2024 24.30 24.30 24.27 24.30 1,717 +0.37(+1.54%)
Jul 02, 2024 23.86 23.94 23.85 23.94 1,474 -0.18(-0.75%)
Jul 01, 2024 24.12 24.12 24.02 24.12 1,130 +0.13(+0.52%)
Jun 28, 2024 23.96 24.00 23.96 23.99 2,151 +0.04(+0.17%)
Jun 27, 2024 23.93 24.01 23.93 23.95 2,616 +0.15(+0.65%)
Jun 26, 2024 23.79 23.80 23.74 23.80 2,528 -0.01(-0.06%)
Jun 25, 2024 23.79 23.84 23.73 23.81 2,413 -0.09(-0.40%)
Jun 24, 2024 23.89 23.94 23.87 23.90 4,207 +0.25(+1.08%)
Jun 21, 2024 23.73 23.73 23.52 23.65 11,321 -0.17(-0.72%)
Jun 20, 2024 23.71 23.82 23.71 23.82 11,559 +0.22(+0.95%)
Jun 18, 2024 23.66 23.66 23.58 23.60 9,388 -0.13(-0.53%)
Jun 17, 2024 23.57 23.72 23.57 23.72 7,832 +0.24(+1.02%)
Jun 14, 2024 23.41 23.50 23.41 23.48 2,890 -0.46(-1.94%)
Jun 13, 2024 24.13 24.13 23.91 23.95 2,100 -0.55(-2.23%)
Jun 12, 2024 24.64 24.64 24.50 24.50 3,185 +0.43(+1.79%)
Jun 11, 2024 24.00 24.07 24.00 24.07 1,073 -0.22(-0.92%)
Jun 10, 2024 24.15 24.29 24.13 24.29 1,715 -0.14(-0.57%)
Jun 07, 2024 24.47 24.49 24.39 24.43 1,279 -0.27(-1.09%)
Jun 06, 2024 24.69 24.70 24.69 24.70 492 +0.04(+0.16%)
Jun 05, 2024 24.59 24.66 24.59 24.66 1,235 +0.21(+0.84%)
Jun 04, 2024 24.57 24.57 24.39 24.46 4,207 -0.12(-0.50%)
Jun 03, 2024 24.63 24.64 24.52 24.58 3,552 +0.02(+0.10%)
May 31, 2024 24.38 24.55 24.36 24.55 6,392 +0.23(+0.96%)
May 30, 2024 24.37 24.38 24.30 24.32 3,299 +0.02(+0.08%)
May 29, 2024 24.40 24.40 24.30 24.30 1,248 -0.40(-1.62%)
May 28, 2024 24.71 24.71 24.67 24.70 1,330 +0.03(+0.12%)
May 24, 2024 24.62 24.74 24.62 24.67 9,152 +0.23(+0.96%)
May 23, 2024 24.65 24.65 24.43 24.44 2,383 -0.09(-0.36%)
May 22, 2024 24.66 24.67 24.52 24.52 4,843 -0.24(-0.97%)
May 21, 2024 24.72 24.79 24.72 24.76 8,152 -0.06(-0.23%)
May 20, 2024 24.84 24.85 24.82 24.82 2,049 -0.01(-0.06%)
May 17, 2024 24.75 24.84 24.75 24.84 2,957 +0.03(+0.10%)
May 16, 2024 24.80 24.86 24.77 24.81 2,273 -0.20(-0.81%)
May 15, 2024 25.00 25.05 24.95 25.01 2,274 +0.26(+1.07%)
May 14, 2024 24.78 24.78 24.71 24.75 3,780 +0.11(+0.44%)
May 13, 2024 24.63 24.66 24.57 24.64 7,845 +0.08(+0.32%)
May 10, 2024 24.58 24.63 24.56 24.56 3,776 +0.07(+0.28%)
May 09, 2024 24.39 24.49 24.39 24.49 3,749 +0.28(+1.17%)
May 08, 2024 24.24 24.24 24.21 24.21 637 +0.04(+0.16%)
May 07, 2024 24.13 24.22 24.13 24.17 748 +0.23(+0.96%)
May 06, 2024 23.93 24.00 23.93 23.94 1,193 +0.12(+0.51%)
May 03, 2024 23.78 23.82 23.69 23.82 7,228 +0.27(+1.16%)
May 02, 2024 23.34 23.55 23.34 23.55 4,859 +0.29(+1.24%)
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.