Skip to main content

Brazil Franklin FTSE ETF (NY: FLBR )

16.83 -0.22 (-1.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.46 17.60 17.37 17.37 6,880 +0.14(+0.83%)
Mar 28, 2019 16.67 17.23 16.67 17.23 5,189 +0.52(+3.11%)
Mar 27, 2019 17.17 17.17 16.71 16.71 3,642 -0.91(-5.19%)
Mar 26, 2019 17.57 17.62 17.56 17.62 6,271 +0.25(+1.46%)
Mar 25, 2019 17.28 17.37 17.28 17.37 562 +0.19(+1.11%)
Mar 22, 2019 17.55 17.80 17.18 17.18 5,709 -1.05(-5.74%)
Mar 21, 2019 18.39 18.40 17.88 18.22 3,876 -0.45(-2.40%)
Mar 20, 2019 18.76 18.98 18.64 18.67 4,709 -0.16(-0.84%)
Mar 19, 2019 18.88 19.07 18.83 18.83 4,554 +0.02(+0.10%)
Mar 18, 2019 18.60 18.83 18.60 18.81 1,182 +0.31(+1.67%)
Mar 15, 2019 18.45 18.54 18.45 18.50 878 +0.21(+1.13%)
Mar 14, 2019 18.44 18.44 18.24 18.30 819 -0.22(-1.20%)
Mar 13, 2019 18.38 18.54 18.23 18.52 3,150 +0.19(+1.05%)
Mar 12, 2019 18.34 18.38 18.32 18.32 996 +0.11(+0.60%)
Mar 11, 2019 18.01 18.21 18.01 18.21 869 +0.59(+3.33%)
Mar 08, 2019 17.52 17.63 17.52 17.63 1,463 +0.25(+1.45%)
Mar 07, 2019 17.62 17.62 17.23 17.37 31,899 -0.13(-0.72%)
Mar 06, 2019 18.03 18.10 17.50 17.50 19,027 -0.61(-3.39%)
Mar 05, 2019 18.13 18.13 18.10 18.11 1,705 +0.17(+0.92%)
Mar 04, 2019 17.82 17.95 17.82 17.95 1,046 -0.00(-0.02%)
Mar 01, 2019 17.95 17.95 17.95 17.95 146 -0.26(-1.42%)
Feb 28, 2019 18.53 18.54 18.21 18.21 9,125 -0.50(-2.69%)
Feb 27, 2019 18.74 18.74 18.71 18.71 1,621 +0.00(+0.02%)
Feb 26, 2019 18.66 18.74 18.64 18.71 6,463 +0.08(+0.41%)
Feb 25, 2019 18.72 18.72 18.63 18.63 383 -0.08(-0.43%)
Feb 22, 2019 18.68 18.71 18.68 18.71 731 +0.27(+1.44%)
Feb 21, 2019 18.40 18.45 18.40 18.45 283 -0.10(-0.52%)
Feb 20, 2019 18.77 18.82 18.54 18.54 720 -0.22(-1.16%)
Feb 19, 2019 18.85 18.92 18.76 18.76 1,951 -0.08(-0.45%)
Feb 15, 2019 18.88 18.88 18.85 18.85 292 +0.07(+0.38%)
Feb 14, 2019 18.05 18.79 18.05 18.78 3,254 +0.49(+2.66%)
Feb 13, 2019 18.31 18.33 18.23 18.29 2,873 -0.23(-1.23%)
Feb 12, 2019 18.31 18.68 18.28 18.52 4,147 +0.51(+2.83%)
Feb 11, 2019 17.99 18.03 17.88 18.01 2,182 -0.22(-1.23%)
Feb 08, 2019 17.91 18.33 17.91 18.23 5,270 +0.03(+0.17%)
Feb 07, 2019 18.29 18.36 18.05 18.20 1,769 -0.14(-0.75%)
Feb 06, 2019 18.70 18.71 18.34 18.34 6,183 -0.78(-4.07%)
Feb 05, 2019 19.13 19.21 18.98 19.12 19,098 -0.08(-0.42%)
Feb 04, 2019 18.92 19.21 18.92 19.20 2,364 +0.04(+0.23%)
Feb 01, 2019 18.98 19.15 18.97 19.15 2,049 -0.03(-0.13%)
Jan 31, 2019 19.25 19.25 19.13 19.18 2,715 +0.33(+1.77%)
Jan 30, 2019 18.49 18.85 18.45 18.85 3,150 +0.47(+2.54%)
Jan 29, 2019 18.47 18.47 18.38 18.38 1,891 +0.24(+1.33%)
Jan 28, 2019 18.02 18.22 17.99 18.14 3,399 -0.43(-2.32%)
Jan 25, 2019 18.59 18.85 18.57 18.57 2,635 +0.04(+0.22%)
Jan 24, 2019 18.36 18.53 18.36 18.53 4,331 +0.16(+0.89%)
Jan 23, 2019 18.23 18.36 18.16 18.36 4,826 +0.47(+2.63%)
Jan 22, 2019 18.25 18.25 17.89 17.89 3,570 -0.47(-2.57%)
Jan 18, 2019 18.36 18.36 18.29 18.36 6,587 +0.09(+0.51%)
Jan 17, 2019 17.99 18.27 17.99 18.27 1,317 +0.13(+0.71%)
Jan 16, 2019 18.06 18.17 18.06 18.14 2,418 +0.01(+0.03%)
Jan 15, 2019 18.27 18.27 18.13 18.13 4,422 -0.11(-0.62%)
Jan 14, 2019 18.05 18.38 18.03 18.25 2,712 +0.12(+0.64%)
Jan 11, 2019 18.04 18.13 18.04 18.13 3,952 -0.05(-0.30%)
Jan 10, 2019 18.23 18.26 18.08 18.18 6,403 -0.03(-0.14%)
Jan 09, 2019 18.01 18.21 18.01 18.21 4,295 +0.43(+2.42%)
Jan 08, 2019 17.67 17.78 17.67 17.78 2,507 +0.22(+1.27%)
Jan 07, 2019 17.76 17.79 17.55 17.56 1,750 -0.20(-1.15%)
Jan 04, 2019 17.31 17.80 17.31 17.76 6,148 +0.41(+2.36%)
Jan 03, 2019 17.25 17.35 17.18 17.35 32,958 +0.10(+0.60%)
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.