Skip to main content

Brazil Franklin FTSE ETF (NY: FLBR )

16.62 -0.21 (-1.25%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 16.63 16.69 16.51 16.57 7,185 -0.07(-0.40%)
Nov 29, 2018 16.67 16.69 16.53 16.63 16,496 +0.06(+0.34%)
Nov 28, 2018 16.38 16.58 16.14 16.58 27,622 +0.35(+2.16%)
Nov 27, 2018 15.80 16.25 15.80 16.23 6,357 +0.64(+4.11%)
Nov 26, 2018 15.92 16.00 15.52 15.58 2,267 -0.59(-3.67%)
Nov 23, 2018 16.18 16.18 16.18 16.18 299 -0.25(-1.55%)
Nov 21, 2018 16.43 16.43 16.43 0 +0.19(+1.19%)
Nov 20, 2018 16.37 16.37 16.16 16.24 4,387 -0.59(-3.53%)
Nov 19, 2018 16.83 16.83 16.83 16.83 161 +0.00(+0.00%)
Nov 16, 2018 16.56 16.83 16.56 16.83 1,197 +0.11(+0.68%)
Nov 15, 2018 16.52 16.72 16.52 16.72 416,082 +0.52(+3.22%)
Nov 14, 2018 16.15 16.21 16.13 16.20 6,543 +0.27(+1.68%)
Nov 13, 2018 16.00 16.04 15.91 15.93 9,001 -0.30(-1.85%)
Nov 12, 2018 16.30 16.39 16.19 16.23 60,601 -0.22(-1.34%)
Nov 09, 2018 16.38 16.45 16.17 16.45 7,484 +0.11(+0.70%)
Nov 08, 2018 16.68 16.68 16.31 16.34 2,498 -0.44(-2.63%)
Nov 07, 2018 16.62 16.83 16.62 16.78 1,769 -0.09(-0.52%)
Nov 06, 2018 17.02 17.02 16.87 16.87 1,785 -0.33(-1.90%)
Nov 05, 2018 17.25 17.31 17.12 17.19 3,092 -0.12(-0.69%)
Nov 02, 2018 17.39 17.40 17.17 17.31 26,496 +0.21(+1.24%)
Nov 01, 2018 17.11 17.21 17.10 17.10 3,770 +0.30(+1.80%)
Oct 31, 2018 16.81 16.81 16.49 16.80 31,652 +0.19(+1.13%)
Oct 30, 2018 16.40 16.65 16.26 16.61 9,103 +0.48(+2.98%)
Oct 29, 2018 17.21 17.21 16.03 16.13 21,937 -0.53(-3.21%)
Oct 26, 2018 16.33 16.67 16.33 16.67 13,173 +0.37(+2.27%)
Oct 25, 2018 16.12 16.41 16.00 16.30 3,058 +0.30(+1.86%)
Oct 24, 2018 16.25 16.25 15.98 16.00 9,514 -0.45(-2.76%)
Oct 23, 2018 16.19 16.50 16.19 16.45 13,694 -0.13(-0.77%)
Oct 22, 2018 16.55 16.60 16.43 16.58 142,773 +0.33(+2.01%)
Oct 19, 2018 16.15 16.25 16.15 16.25 2,395 -0.05(-0.29%)
Oct 18, 2018 16.39 16.39 16.30 16.30 1,181 -0.36(-2.18%)
Oct 17, 2018 16.39 16.72 16.36 16.66 7,917 +0.40(+2.48%)
Oct 16, 2018 16.29 16.39 16.26 16.26 1,203 +0.27(+1.71%)
Oct 15, 2018 16.00 16.11 15.95 15.99 6,784 -0.01(-0.08%)
Oct 12, 2018 15.90 16.00 15.90 16.00 748 +0.24(+1.53%)
Oct 11, 2018 15.99 16.15 15.74 15.76 3,272 -0.12(-0.76%)
Oct 10, 2018 16.25 16.25 15.88 15.88 19,408 -0.69(-4.19%)
Oct 09, 2018 16.29 16.61 16.29 16.57 3,489 +0.23(+1.40%)
Oct 08, 2018 16.40 16.43 16.14 16.34 10,600 +1.08(+7.07%)
Oct 05, 2018 15.42 15.42 15.23 15.26 5,239 -0.01(-0.09%)
Oct 04, 2018 14.98 15.28 14.98 15.28 564 +0.06(+0.39%)
Oct 03, 2018 15.22 15.22 15.22 15.22 573 +0.41(+2.80%)
Oct 02, 2018 14.62 14.83 14.62 14.80 2,820 +0.73(+5.22%)
Oct 01, 2018 14.04 14.07 14.04 14.07 1,501 +0.01(+0.10%)
Sep 28, 2018 14.09 14.09 14.05 14.05 5,089 -0.23(-1.59%)
Sep 27, 2018 14.16 14.28 14.16 14.28 1,070 +0.30(+2.16%)
Sep 26, 2018 14.01 14.01 13.98 13.98 865 -0.00(-0.01%)
Sep 25, 2018 13.98 13.98 13.98 13.98 5 +0.00(+0.00%)
Sep 24, 2018 13.98 13.98 13.98 13.98 217 -0.01(-0.10%)
Sep 21, 2018 13.85 13.99 13.85 13.99 748 +0.30(+2.18%)
Sep 20, 2018 13.70 13.70 13.70 13.70 919 +0.18(+1.30%)
Sep 19, 2018 13.52 13.52 13.52 13.52 2,993 +0.02(+0.15%)
Sep 18, 2018 13.50 13.50 13.50 13.50 306 +0.24(+1.81%)
Sep 17, 2018 12.97 13.26 12.97 13.26 943,172 +0.47(+3.71%)
Sep 14, 2018 12.79 12.79 12.79 12.79 149 +0.00(+0.00%)
Sep 13, 2018 12.94 12.94 12.77 12.79 18,175 -0.24(-1.85%)
Sep 12, 2018 12.95 13.03 12.95 13.03 5,571 +0.13(+1.04%)
Sep 11, 2018 12.85 12.89 12.81 12.89 1,811 -0.37(-2.83%)
Sep 10, 2018 13.27 13.28 13.27 13.27 1,820 -0.23(-1.68%)
Sep 07, 2018 13.41 13.55 13.39 13.49 26,796 +0.29(+2.23%)
Sep 06, 2018 12.99 13.20 12.99 13.20 556 +0.27(+2.07%)
Sep 05, 2018 12.79 13.00 12.79 12.93 2,823 +0.06(+0.45%)
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.