Skip to main content

Europe Franklin FTSE ETF (NY: FLEE )

29.74 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 26.83 27.01 26.79 26.98 9,325 -0.01(-0.04%)
Apr 27, 2023 26.82 26.99 26.74 26.99 7,154 +0.30(+1.13%)
Apr 26, 2023 26.81 26.83 26.63 26.69 11,302 -0.01(-0.04%)
Apr 25, 2023 26.90 26.90 26.68 26.70 17,102 -0.41(-1.51%)
Apr 24, 2023 27.08 27.12 27.02 27.11 15,095 +0.12(+0.44%)
Apr 21, 2023 26.77 27.01 26.77 26.99 10,034 +0.21(+0.78%)
Apr 20, 2023 28.13 28.13 26.75 26.78 12,231 -0.04(-0.16%)
Apr 19, 2023 26.76 26.82 26.76 26.82 7,095 -0.06(-0.22%)
Apr 18, 2023 26.83 26.88 26.79 26.88 16,268 +0.18(+0.66%)
Apr 17, 2023 26.68 26.71 26.59 26.71 16,129 -0.10(-0.36%)
Apr 14, 2023 26.85 26.92 26.74 26.80 40,190 -0.05(-0.18%)
Apr 13, 2023 26.79 26.88 26.79 26.85 1,925 +0.35(+1.32%)
Apr 12, 2023 26.60 26.64 26.44 26.50 5,284 +0.21(+0.82%)
Apr 11, 2023 26.30 26.34 26.26 26.29 8,058 +0.08(+0.30%)
Apr 10, 2023 26.07 26.21 26.07 26.21 7,374 -0.01(-0.04%)
Apr 06, 2023 26.15 26.29 26.15 26.22 5,004 +0.21(+0.82%)
Apr 05, 2023 26.05 26.07 25.95 26.01 4,494 -0.11(-0.43%)
Apr 04, 2023 26.21 26.21 26.06 26.12 2,715 +0.02(+0.08%)
Apr 03, 2023 25.98 26.10 25.96 26.10 12,449 +0.22(+0.83%)
Mar 31, 2023 25.99 26.00 25.86 25.88 10,941 +0.07(+0.27%)
Mar 30, 2023 25.83 25.83 25.74 25.81 5,077 +0.38(+1.49%)
Mar 29, 2023 25.41 25.43 25.29 25.43 14,461 +0.39(+1.56%)
Mar 28, 2023 25.02 25.10 24.97 25.04 6,288 +0.00(+0.01%)
Mar 27, 2023 25.01 25.09 24.90 25.04 7,216 +0.29(+1.17%)
Mar 24, 2023 24.56 24.76 24.50 24.75 6,972 -0.15(-0.59%)
Mar 23, 2023 25.16 25.31 24.89 24.89 16,622 -0.08(-0.31%)
Mar 22, 2023 25.15 25.31 24.97 24.97 11,964 -0.09(-0.37%)
Mar 21, 2023 25.00 25.06 24.95 25.06 8,243 +0.48(+1.96%)
Mar 20, 2023 24.44 24.66 24.44 24.58 5,016 +0.44(+1.83%)
Mar 17, 2023 24.14 24.19 24.04 24.14 45,553 -0.34(-1.37%)
Mar 16, 2023 24.22 24.47 24.22 24.47 2,359 +0.36(+1.48%)
Mar 15, 2023 23.92 24.19 23.81 24.12 14,587 -0.90(-3.61%)
Mar 14, 2023 24.96 25.05 24.89 25.02 34,931 +0.43(+1.73%)
Mar 13, 2023 24.49 24.81 24.46 24.59 11,711 -0.17(-0.70%)
Mar 10, 2023 24.95 25.11 24.77 24.77 14,415 -0.19(-0.75%)
Mar 09, 2023 25.20 25.21 24.95 24.95 11,285 -0.23(-0.92%)
Mar 08, 2023 25.24 25.25 25.10 25.18 11,240 +0.07(+0.28%)
Mar 07, 2023 25.33 25.40 25.11 25.11 4,475 -0.51(-2.00%)
Mar 06, 2023 25.67 25.73 25.58 25.63 15,052 +0.03(+0.12%)
Mar 03, 2023 25.42 25.63 25.41 25.60 15,586 +0.30(+1.20%)
Mar 02, 2023 25.22 25.29 25.12 25.29 5,879 +0.05(+0.22%)
Mar 01, 2023 25.35 25.35 25.19 25.24 42,429 +0.12(+0.48%)
Feb 28, 2023 25.31 25.31 25.10 25.12 9,736 -0.21(-0.82%)
Feb 27, 2023 25.38 25.41 25.30 25.32 22,626 +0.34(+1.35%)
Feb 24, 2023 25.02 25.02 24.90 24.99 7,798 -0.44(-1.71%)
Feb 23, 2023 25.41 25.45 25.25 25.42 6,915 +0.15(+0.61%)
Feb 22, 2023 25.43 25.45 25.27 25.27 9,018 -0.18(-0.69%)
Feb 21, 2023 25.59 25.60 25.44 25.44 53,399 -0.25(-0.97%)
Feb 17, 2023 25.60 25.74 25.60 25.69 12,782 +0.14(+0.53%)
Feb 16, 2023 25.49 25.74 25.49 25.56 11,325 -0.15(-0.57%)
Feb 15, 2023 25.53 25.70 25.53 25.70 7,406 -0.07(-0.26%)
Feb 14, 2023 25.56 25.77 25.54 25.77 16,796 +0.15(+0.58%)
Feb 13, 2023 25.41 25.64 25.41 25.62 4,762 +0.35(+1.38%)
Feb 10, 2023 25.29 25.29 25.16 25.28 7,147 -0.20(-0.79%)
Feb 09, 2023 25.76 25.76 25.48 25.48 4,117 +0.07(+0.26%)
Feb 08, 2023 25.56 25.56 25.36 25.41 20,705 -0.11(-0.44%)
Feb 07, 2023 25.21 25.57 25.19 25.52 7,316 +0.18(+0.70%)
Feb 06, 2023 25.40 25.40 25.27 25.35 6,581 -0.26(-1.02%)
Feb 03, 2023 25.60 25.84 25.58 25.61 16,896 -0.26(-1.00%)
Feb 02, 2023 25.93 25.93 25.69 25.87 15,718 +0.07(+0.26%)
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.