Skip to main content

Australia Franklin FTSE ETF (NY: FLAU )

28.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.69 19.69 19.69 19.69 376 +0.11(+0.54%)
Mar 28, 2019 19.59 19.60 19.59 19.59 605 +0.16(+0.84%)
Mar 27, 2019 19.41 19.42 19.41 19.42 861 -0.17(-0.88%)
Mar 26, 2019 19.62 19.65 19.60 19.60 811 +0.07(+0.37%)
Mar 25, 2019 19.50 19.52 19.50 19.52 376 +0.05(+0.28%)
Mar 22, 2019 19.51 19.53 19.47 19.47 1,256 -0.27(-1.34%)
Mar 21, 2019 19.66 19.73 19.66 19.73 1,194 +0.12(+0.60%)
Mar 20, 2019 19.54 19.62 19.54 19.62 444 +0.01(+0.07%)
Mar 19, 2019 19.64 19.64 19.60 19.60 571 -0.11(-0.56%)
Mar 18, 2019 19.66 19.73 19.66 19.71 3,969 +0.09(+0.45%)
Mar 15, 2019 19.55 19.62 19.55 19.62 1,130 +0.08(+0.41%)
Mar 14, 2019 19.53 19.60 19.53 19.55 2,945 -0.06(-0.32%)
Mar 13, 2019 19.54 19.61 19.54 19.61 1,807 +0.11(+0.54%)
Mar 12, 2019 19.53 19.53 19.50 19.50 1,860 -0.11(-0.56%)
Mar 11, 2019 19.54 19.67 19.54 19.61 1,683 +0.16(+0.82%)
Mar 08, 2019 19.42 19.56 19.42 19.45 16,705 -0.11(-0.56%)
Mar 07, 2019 19.67 19.70 19.54 19.56 5,584 -0.06(-0.28%)
Mar 06, 2019 19.62 19.62 19.62 19.62 74 +0.03(+0.17%)
Mar 05, 2019 19.62 19.62 19.58 19.58 930 +0.08(+0.39%)
Mar 04, 2019 19.51 19.51 19.51 19.51 41 -0.10(-0.52%)
Mar 01, 2019 19.60 19.61 19.53 19.61 93,325 +0.09(+0.45%)
Feb 28, 2019 19.52 19.52 19.52 19.52 336 -0.03(-0.14%)
Feb 27, 2019 19.55 19.55 19.55 19.55 320 -0.08(-0.41%)
Feb 26, 2019 19.62 19.64 19.59 19.63 2,150 -0.01(-0.07%)
Feb 25, 2019 19.65 19.65 19.64 19.64 890 +0.15(+0.75%)
Feb 22, 2019 19.55 19.68 19.50 19.50 1,256 +0.21(+1.07%)
Feb 21, 2019 19.29 19.29 19.29 19.29 81 -0.08(-0.42%)
Feb 20, 2019 19.43 19.46 19.37 19.37 4,150 -0.04(-0.23%)
Feb 19, 2019 19.42 19.42 19.42 19.42 0 +0.12(+0.61%)
Feb 15, 2019 19.30 19.30 19.30 19.30 125 +0.30(+1.58%)
Feb 14, 2019 19.00 19.00 19.00 19.00 25 -0.01(-0.05%)
Feb 13, 2019 19.08 19.08 19.01 19.01 295 -0.12(-0.65%)
Feb 12, 2019 19.13 19.13 19.13 19.13 2 +0.17(+0.88%)
Feb 11, 2019 18.97 18.97 18.92 18.96 557 -0.04(-0.20%)
Feb 08, 2019 19.00 19.00 19.00 19.00 125 -0.05(-0.25%)
Feb 07, 2019 19.05 19.05 19.05 19.05 275 +0.03(+0.16%)
Feb 06, 2019 19.09 19.09 19.02 19.02 455 -0.26(-1.35%)
Feb 05, 2019 19.20 19.30 19.20 19.28 72,283 +0.31(+1.65%)
Feb 04, 2019 18.97 18.97 18.97 18.97 6 +0.15(+0.79%)
Feb 01, 2019 18.82 18.82 18.82 18.82 125 -0.03(-0.17%)
Jan 31, 2019 18.86 18.86 18.85 18.85 707 -0.07(-0.39%)
Jan 30, 2019 18.75 18.93 18.75 18.93 748 +0.27(+1.42%)
Jan 29, 2019 18.66 18.66 18.66 18.66 125 -0.00(-0.02%)
Jan 28, 2019 18.65 18.67 18.65 18.67 1,755 -0.09(-0.49%)
Jan 25, 2019 18.71 18.78 18.71 18.76 502 +0.29(+1.55%)
Jan 24, 2019 18.45 18.47 18.45 18.47 503 +0.02(+0.09%)
Jan 23, 2019 18.41 18.45 18.41 18.45 133 +0.11(+0.60%)
Jan 22, 2019 18.45 18.54 18.34 18.34 1,440 -0.45(-2.39%)
Jan 18, 2019 18.80 18.80 18.79 18.79 125 +0.09(+0.46%)
Jan 17, 2019 18.61 18.71 18.61 18.71 14,997 +0.16(+0.84%)
Jan 16, 2019 18.57 18.57 18.50 18.55 973 +0.06(+0.31%)
Jan 15, 2019 18.49 18.49 18.49 18.49 0 +0.11(+0.59%)
Jan 14, 2019 18.39 18.39 18.39 18.39 183 -0.10(-0.54%)
Jan 11, 2019 18.49 18.49 18.49 18.49 125 +0.03(+0.17%)
Jan 10, 2019 18.37 18.45 18.37 18.45 512 +0.07(+0.40%)
Jan 09, 2019 18.40 18.40 18.38 18.38 268 +0.24(+1.31%)
Jan 08, 2019 18.14 18.14 18.14 18.14 15 +0.17(+0.93%)
Jan 07, 2019 17.90 17.98 17.90 17.98 1,330 +0.06(+0.36%)
Jan 04, 2019 17.64 17.91 17.64 17.91 879 +0.53(+3.07%)
Jan 03, 2019 17.37 17.49 17.37 17.38 22,398 -0.06(-0.37%)
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.