Skip to main content

Europe Franklin FTSE ETF (NY: FLEE )

30.36 +0.15 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.95 22.95 22.35 22.41 177,230 -0.48(-2.08%)
Nov 27, 2020 22.74 22.88 22.74 22.88 781 +0.11(+0.49%)
Nov 25, 2020 22.67 22.78 22.67 22.77 1,896 +0.03(+0.11%)
Nov 24, 2020 22.71 22.75 22.70 22.75 1,436 +0.32(+1.44%)
Nov 23, 2020 22.44 22.49 22.42 22.42 405 -0.05(-0.24%)
Nov 20, 2020 22.46 22.48 22.43 22.48 446 +0.01(+0.04%)
Nov 19, 2020 22.37 22.47 22.37 22.47 1,017 +0.13(+0.60%)
Nov 18, 2020 22.51 22.51 22.33 22.33 525 -0.13(-0.60%)
Nov 17, 2020 22.39 22.47 22.39 22.47 251 +0.01(+0.04%)
Nov 16, 2020 22.41 22.46 22.40 22.46 1,188 +0.25(+1.14%)
Nov 13, 2020 22.15 22.21 22.15 22.21 2,901 +0.18(+0.81%)
Nov 12, 2020 22.14 22.14 22.03 22.03 461 -0.19(-0.85%)
Nov 11, 2020 22.26 22.26 22.22 22.22 6,325 +0.15(+0.69%)
Nov 10, 2020 22.05 22.14 22.05 22.06 1,344 +0.33(+1.50%)
Nov 09, 2020 22.07 22.19 21.74 21.74 6,781 +0.58(+2.75%)
Nov 06, 2020 21.21 21.21 21.16 21.16 446 +0.10(+0.45%)
Nov 05, 2020 21.07 21.07 21.06 21.06 2,191 +0.49(+2.40%)
Nov 04, 2020 20.43 20.78 20.43 20.57 808 +0.26(+1.26%)
Nov 03, 2020 20.25 20.31 20.21 20.31 2,088 +0.63(+3.21%)
Nov 02, 2020 19.58 19.68 19.58 19.68 646 +0.27(+1.38%)
Oct 30, 2020 19.42 19.42 19.35 19.41 1,115 -0.13(-0.65%)
Oct 29, 2020 19.33 19.54 19.33 19.54 2,847 +0.12(+0.61%)
Oct 28, 2020 19.51 19.54 19.39 19.42 42,826 -0.70(-3.50%)
Oct 27, 2020 20.35 20.35 20.13 20.13 7,761 -0.28(-1.39%)
Oct 26, 2020 20.54 20.54 20.35 20.41 4,820 -0.48(-2.32%)
Oct 23, 2020 20.81 20.89 20.78 20.89 7,922 +0.19(+0.91%)
Oct 22, 2020 20.67 20.73 20.67 20.71 5,021 +0.00(+0.01%)
Oct 21, 2020 20.88 20.88 20.68 20.70 1,283 -0.22(-1.07%)
Oct 20, 2020 20.95 21.03 20.93 20.93 4,970 +0.19(+0.91%)
Oct 19, 2020 20.74 20.74 20.74 20.74 898 -0.19(-0.89%)
Oct 16, 2020 20.93 20.93 20.92 20.92 223 +0.24(+1.15%)
Oct 15, 2020 20.49 20.69 20.49 20.69 3,282 -0.35(-1.66%)
Oct 14, 2020 21.11 21.18 20.98 21.04 4,450 -0.07(-0.33%)
Oct 13, 2020 21.09 21.11 21.09 21.11 709 -0.29(-1.34%)
Oct 12, 2020 21.36 21.41 21.36 21.39 3,856 +0.15(+0.72%)
Oct 09, 2020 21.23 21.27 21.22 21.24 1,004 +0.20(+0.97%)
Oct 08, 2020 20.98 21.04 20.98 21.04 478 +0.16(+0.76%)
Oct 07, 2020 20.86 20.88 20.86 20.88 460 +0.19(+0.90%)
Oct 06, 2020 20.69 20.69 20.69 20.69 226 -0.26(-1.26%)
Oct 05, 2020 20.81 20.96 20.81 20.96 884 +0.36(+1.74%)
Oct 02, 2020 20.42 20.63 20.42 20.60 6,694 +0.01(+0.03%)
Oct 01, 2020 20.60 20.60 20.59 20.59 2,289 +0.08(+0.41%)
Sep 30, 2020 20.53 20.59 20.51 20.51 5,489 -0.04(-0.17%)
Sep 29, 2020 20.63 20.63 20.52 20.54 18,663 -0.01(-0.04%)
Sep 28, 2020 20.51 20.55 20.51 20.55 4,429 +0.38(+1.87%)
Sep 25, 2020 20.08 20.18 20.08 20.17 1,562 +0.01(+0.07%)
Sep 24, 2020 20.14 20.28 20.14 20.16 1,461 +0.04(+0.19%)
Sep 23, 2020 20.45 20.45 20.12 20.12 5,086 -0.27(-1.32%)
Sep 22, 2020 20.41 20.41 20.30 20.39 14,033 -0.07(-0.36%)
Sep 21, 2020 20.51 20.51 20.26 20.46 5,284 -0.61(-2.88%)
Sep 18, 2020 21.20 21.20 21.07 21.07 28,563 -0.22(-1.01%)
Sep 17, 2020 21.23 21.29 21.23 21.29 7,284 +0.11(+0.51%)
Sep 16, 2020 21.40 21.47 21.16 21.18 250,922 -0.14(-0.67%)
Sep 15, 2020 21.38 21.38 21.32 21.32 2,740 +0.12(+0.56%)
Sep 14, 2020 21.26 21.26 21.20 21.20 734 +0.29(+1.41%)
Sep 10, 2020 20.91 20.91 20.91 0 -0.28(-1.31%)
Sep 09, 2020 21.21 21.24 21.19 21.19 1,075 +0.47(+2.28%)
Sep 08, 2020 20.71 20.89 20.67 20.72 1,288 -0.28(-1.35%)
Sep 04, 2020 21.05 21.07 20.70 21.00 12,161 +0.06(+0.30%)
Sep 03, 2020 21.09 21.09 20.89 20.94 2,352 -0.54(-2.50%)
Sep 02, 2020 21.33 21.47 21.32 21.47 1,806 +0.34(+1.61%)
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.