Skip to main content

Franklin Switzerland ETF (NY: FLSW )

34.20 -0.24 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 31.63 31.68 31.63 31.68 1,152 -0.09(-0.28%)
Feb 28, 2024 31.74 31.77 31.72 31.77 9,303 -0.12(-0.38%)
Feb 27, 2024 31.86 31.92 31.83 31.89 4,002 +0.04(+0.13%)
Feb 26, 2024 31.88 31.88 31.81 31.85 1,039 -0.15(-0.47%)
Feb 23, 2024 32.00 32.01 31.96 32.00 2,038 +0.20(+0.62%)
Feb 22, 2024 31.75 31.81 31.69 31.81 4,209 -0.13(-0.39%)
Feb 21, 2024 31.89 31.93 31.83 31.93 1,642 +0.06(+0.20%)
Feb 20, 2024 31.83 31.87 31.83 31.87 504 +0.34(+1.07%)
Feb 16, 2024 31.53 31.58 31.53 31.53 870 -0.04(-0.14%)
Feb 15, 2024 31.50 31.57 31.50 31.57 2,638 +0.35(+1.12%)
Feb 14, 2024 31.07 31.22 31.05 31.22 5,613 +0.41(+1.33%)
Feb 13, 2024 30.90 30.91 30.75 30.81 32,315 -0.60(-1.90%)
Feb 12, 2024 31.27 31.41 31.27 31.41 5,191 +0.11(+0.36%)
Feb 09, 2024 31.18 31.30 31.16 31.30 4,815 -0.07(-0.23%)
Feb 08, 2024 31.36 31.38 31.36 31.37 5,040 -0.16(-0.50%)
Feb 07, 2024 31.71 31.72 31.52 31.53 13,230 -0.28(-0.88%)
Feb 06, 2024 31.57 31.81 31.57 31.81 3,625 -0.05(-0.15%)
Feb 05, 2024 31.76 31.86 31.72 31.86 7,231 -0.07(-0.22%)
Feb 02, 2024 31.97 31.97 31.83 31.93 4,111 -0.34(-1.07%)
Feb 01, 2024 32.10 32.27 31.98 32.27 6,118 +0.19(+0.61%)
Jan 31, 2024 32.42 32.42 32.06 32.08 6,987 -0.44(-1.35%)
Jan 30, 2024 32.44 32.51 32.44 32.51 2,581 -0.04(-0.11%)
Jan 29, 2024 32.26 32.57 32.26 32.55 9,531 +0.29(+0.89%)
Jan 26, 2024 32.27 32.33 32.26 32.26 1,590 +0.56(+1.75%)
Jan 25, 2024 31.57 31.71 31.57 31.71 8,326 +0.09(+0.28%)
Jan 24, 2024 31.71 31.73 31.62 31.62 3,732 +0.22(+0.71%)
Jan 23, 2024 31.36 31.40 31.33 31.40 1,730 -0.31(-0.99%)
Jan 22, 2024 31.66 31.77 31.66 31.71 8,641 +0.17(+0.55%)
Jan 19, 2024 31.32 31.54 31.32 31.54 2,931 -0.08(-0.26%)
Jan 18, 2024 31.51 31.62 31.49 31.62 4,667 +0.09(+0.29%)
Jan 17, 2024 31.44 31.53 31.43 31.53 3,045 -0.32(-1.01%)
Jan 16, 2024 31.87 31.94 31.85 31.85 4,818 -0.42(-1.31%)
Jan 12, 2024 32.40 32.40 32.20 32.27 2,191 +0.12(+0.37%)
Jan 11, 2024 31.98 32.15 31.93 32.15 3,074 -0.17(-0.54%)
Jan 10, 2024 32.34 32.34 32.30 32.33 406 +0.05(+0.17%)
Jan 09, 2024 32.28 32.28 32.27 32.27 750 -0.28(-0.85%)
Jan 08, 2024 32.43 32.55 32.43 32.55 3,545 +0.37(+1.14%)
Jan 05, 2024 32.10 32.36 32.09 32.18 6,867 -0.11(-0.33%)
Jan 04, 2024 32.14 32.33 32.14 32.29 2,405 +0.06(+0.19%)
Jan 03, 2024 32.07 32.23 32.04 32.23 3,569 -0.09(-0.27%)
Jan 02, 2024 32.18 32.43 32.16 32.32 6,614 -0.22(-0.68%)
Dec 29, 2023 32.55 32.63 32.47 32.54 7,746 +0.26(+0.81%)
Dec 28, 2023 32.64 32.64 32.27 32.27 9,279 -0.13(-0.39%)
Dec 27, 2023 32.26 32.46 32.26 32.40 3,136 +0.22(+0.69%)
Dec 26, 2023 32.08 32.21 32.07 32.18 7,167 +0.16(+0.50%)
Dec 22, 2023 32.09 32.09 31.93 32.02 4,062 +0.05(+0.15%)
Dec 21, 2023 31.89 31.97 31.81 31.97 1,172 +0.41(+1.29%)
Dec 20, 2023 31.74 31.74 31.56 31.56 3,890 -0.35(-1.11%)
Dec 19, 2023 31.71 31.91 31.71 31.91 1,327 +0.25(+0.79%)
Dec 18, 2023 31.62 31.66 31.61 31.66 5,159 +0.07(+0.22%)
Dec 15, 2023 31.61 31.85 31.60 31.60 11,456 -0.22(-0.69%)
Dec 14, 2023 31.80 31.94 31.73 31.81 5,865 +0.19(+0.60%)
Dec 13, 2023 31.40 31.62 31.29 31.62 6,806 +0.34(+1.08%)
Dec 12, 2023 31.22 31.28 31.22 31.28 3,345 +0.24(+0.76%)
Dec 11, 2023 30.91 31.05 30.89 31.05 4,119 +0.13(+0.40%)
Dec 08, 2023 30.88 30.97 30.83 30.92 7,243 +0.18(+0.58%)
Dec 07, 2023 30.69 30.75 30.68 30.74 1,373 -0.05(-0.17%)
Dec 06, 2023 30.81 30.86 30.80 30.80 1,089 +0.08(+0.27%)
Dec 05, 2023 30.78 30.78 30.68 30.71 3,194 -0.11(-0.36%)
Dec 04, 2023 30.76 30.82 30.73 30.82 5,069 -0.03(-0.11%)
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.