Indicators

Brazil Franklin FTSE ETF (NY: FLBR )

18.02 -0.24 (-1.31%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.64	18.70	18.63	18.68	2,102	+0.03(+0.16%)
Sep 27, 2019	18.72	18.72	18.59	18.65	5,874	-0.06(-0.30%)
Sep 26, 2019	18.73	18.73	18.70	18.70	400	+0.12(+0.63%)
Sep 25, 2019	18.30	18.59	18.27	18.59	1,190	+0.17(+0.92%)
Sep 24, 2019	18.50	18.51	18.39	18.42	4,218	-0.12(-0.66%)
Sep 23, 2019	18.50	18.54	18.50	18.54	3,912	-0.16(-0.84%)
Sep 20, 2019	18.55	18.70	18.45	18.70	345,198	+0.10(+0.55%)
Sep 19, 2019	18.76	18.76	18.59	18.59	609	-0.25(-1.32%)
Sep 18, 2019	18.93	18.93	18.67	18.84	10,030	-0.13(-0.67%)
Sep 17, 2019	18.97	18.97	18.97	18.97	177	+0.25(+1.35%)
Sep 16, 2019	18.62	18.72	18.62	18.72	697	-0.02(-0.12%)
Sep 13, 2019	18.93	18.93	18.74	18.74	1,958	-0.30(-1.59%)
Sep 12, 2019	19.01	19.09	18.96	19.04	1,058	+0.16(+0.83%)
Sep 11, 2019	18.87	18.89	18.87	18.89	488	+0.30(+1.62%)
Sep 10, 2019	18.53	18.70	18.47	18.59	2,202	-0.07(-0.37%)
Sep 09, 2019	18.65	18.65	18.65	18.65	30	-0.02(-0.12%)
Sep 06, 2019	18.80	18.80	18.68	18.68	279	+0.22(+1.19%)
Sep 05, 2019	18.65	18.66	18.46	18.46	2,435	+0.22(+1.22%)
Sep 04, 2019	18.16	18.24	18.16	18.24	524	+0.51(+2.85%)

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.