Skip to main content

Europe Franklin FTSE ETF (NY: FLEE )

28.59 +0.10 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 28.56 28.60 28.55 28.59 1,418 +0.10(+0.34%)
Apr 16, 2024 28.49 28.53 28.43 28.49 5,460 -0.19(-0.66%)
Apr 15, 2024 29.12 29.12 28.67 28.68 15,247 -0.06(-0.20%)
Apr 12, 2024 28.87 28.87 28.71 28.74 4,895 -0.40(-1.38%)
Apr 11, 2024 29.10 29.21 29.10 29.14 1,458 -0.05(-0.17%)
Apr 10, 2024 29.19 29.19 29.11 29.19 17,283 -0.32(-1.09%)
Apr 09, 2024 29.66 29.66 29.42 29.51 6,977 -0.09(-0.32%)
Apr 08, 2024 29.61 29.64 29.56 29.61 3,565 +0.15(+0.51%)
Apr 05, 2024 29.29 29.46 29.29 29.46 4,403 +0.09(+0.30%)
Apr 04, 2024 29.81 29.81 29.37 29.37 3,033 -0.23(-0.78%)
Apr 03, 2024 29.60 29.61 29.60 29.60 1,089 +0.20(+0.67%)
Apr 02, 2024 29.36 29.41 29.34 29.40 4,537 -0.25(-0.85%)
Apr 01, 2024 29.74 29.85 29.64 29.66 5,555 -0.08(-0.28%)
Mar 28, 2024 29.69 29.74 29.66 29.74 1,862 -0.00(-0.00%)
Mar 27, 2024 29.70 29.74 29.66 29.74 3,789 +0.12(+0.41%)
Mar 26, 2024 29.66 29.68 29.61 29.62 4,092 +0.04(+0.15%)
Mar 25, 2024 29.63 29.63 29.57 29.57 5,531 +0.02(+0.07%)
Mar 22, 2024 29.55 29.57 29.51 29.55 10,982 -0.03(-0.10%)
Mar 21, 2024 29.64 29.64 29.58 29.58 529 -0.10(-0.32%)
Mar 20, 2024 29.29 29.68 29.29 29.68 2,560 +0.35(+1.20%)
Mar 19, 2024 29.27 29.38 29.27 29.33 1,666 +0.04(+0.13%)
Mar 18, 2024 29.38 29.38 29.29 29.29 1,798 -0.16(-0.54%)
Mar 15, 2024 29.51 29.53 29.45 29.45 1,349 -0.01(-0.04%)
Mar 14, 2024 29.70 29.70 29.36 29.46 5,178 -0.25(-0.84%)
Mar 13, 2024 29.70 29.77 29.69 29.71 7,996 +0.08(+0.28%)
Mar 12, 2024 29.41 29.63 29.41 29.63 1,260 +0.28(+0.95%)
Mar 11, 2024 29.33 29.36 29.20 29.35 6,128 -0.03(-0.11%)
Mar 08, 2024 29.54 29.54 29.37 29.38 2,717 -0.11(-0.36%)
Mar 07, 2024 29.32 29.48 29.27 29.48 2,288 +0.47(+1.63%)
Mar 06, 2024 28.96 29.02 28.96 29.01 883 +0.29(+1.01%)
Mar 05, 2024 28.81 28.84 28.72 28.72 6,586 -0.10(-0.35%)
Mar 04, 2024 28.77 28.88 28.76 28.82 27,097 -0.02(-0.07%)
Mar 01, 2024 28.78 28.84 28.78 28.84 13,226 +0.20(+0.69%)
Feb 29, 2024 28.75 28.75 28.54 28.64 14,071 -0.00(-0.01%)
Feb 28, 2024 28.58 28.65 28.57 28.64 9,964 -0.12(-0.42%)
Feb 27, 2024 28.72 28.77 28.72 28.77 6,098 -0.00(-0.02%)
Feb 26, 2024 28.74 28.77 28.64 28.77 9,751 +0.05(+0.17%)
Feb 23, 2024 28.74 28.74 28.70 28.72 2,777 +0.05(+0.17%)
Feb 22, 2024 28.57 28.69 28.57 28.67 8,280 +0.25(+0.87%)
Feb 21, 2024 28.31 28.43 28.29 28.42 3,725 +0.08(+0.30%)
Feb 20, 2024 28.39 28.41 28.31 28.34 49,550 +0.15(+0.52%)
Feb 16, 2024 28.18 28.30 28.18 28.19 3,542 +0.05(+0.18%)
Feb 15, 2024 27.98 28.14 27.98 28.14 6,991 +0.28(+1.02%)
Feb 14, 2024 27.75 27.86 27.72 27.86 6,552 +0.35(+1.28%)
Feb 13, 2024 27.52 27.53 27.48 27.51 1,282 -0.50(-1.79%)
Feb 12, 2024 27.98 28.11 27.92 28.01 7,423 +0.02(+0.08%)
Feb 09, 2024 27.80 28.00 27.80 27.98 10,401 +0.09(+0.33%)
Feb 08, 2024 27.92 27.93 27.84 27.89 2,265 -0.03(-0.10%)
Feb 07, 2024 27.90 27.97 27.90 27.92 4,440 -0.06(-0.23%)
Feb 06, 2024 27.88 28.01 27.87 27.99 3,108 +0.17(+0.62%)
Feb 05, 2024 27.66 27.81 27.66 27.81 1,621 -0.12(-0.44%)
Feb 02, 2024 28.00 28.00 27.86 27.94 36,184 -0.26(-0.92%)
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.