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 (%)
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%)
Feb 01, 2023 25.57 25.91 25.43 25.80 65,576 +0.22(+0.88%)
Jan 31, 2023 25.34 25.58 25.31 25.58 832,873 +0.16(+0.61%)
Jan 30, 2023 25.46 25.55 25.41 25.42 281,178 -0.11(-0.42%)
Jan 27, 2023 25.45 25.57 25.41 25.53 835,898 -0.15(-0.57%)
Jan 26, 2023 25.66 25.67 25.42 25.67 603,795 +0.11(+0.45%)
Jan 25, 2023 25.30 25.60 25.30 25.56 52,037 +0.10(+0.39%)
Jan 24, 2023 25.43 25.50 25.21 25.46 4,728 -0.06(-0.22%)
Jan 23, 2023 25.45 25.52 25.45 25.52 1,431 +0.12(+0.46%)
Jan 20, 2023 25.26 25.40 25.26 25.40 1,610 +0.15(+0.59%)
Jan 19, 2023 25.11 25.28 25.08 25.25 3,409 -0.10(-0.40%)
Jan 18, 2023 25.69 25.69 25.35 25.35 7,238 -0.05(-0.20%)
Jan 17, 2023 25.46 25.46 25.38 25.40 2,917 +0.03(+0.12%)
Jan 13, 2023 25.10 25.37 25.10 25.37 6,901 +0.14(+0.57%)
Jan 12, 2023 25.09 25.27 24.88 25.23 10,616 +0.32(+1.27%)
Jan 11, 2023 24.86 24.91 24.78 24.91 13,109 +0.15(+0.62%)
Jan 10, 2023 24.65 24.76 24.64 24.76 4,248 +0.09(+0.36%)
Jan 09, 2023 24.75 24.89 24.66 24.67 6,994 +0.19(+0.77%)
Jan 06, 2023 24.00 24.48 23.90 24.48 37,529 +0.60(+2.52%)
Jan 05, 2023 23.82 23.89 23.82 23.88 1,884 -0.16(-0.67%)
Jan 04, 2023 24.05 24.13 24.03 24.04 6,354 +0.44(+1.86%)
Jan 03, 2023 23.66 23.71 23.53 23.60 16,166 +0.19(+0.82%)
Dec 30, 2022 23.51 23.51 23.36 23.41 10,270 -0.21(-0.90%)
Dec 29, 2022 23.63 23.67 23.62 23.62 10,971 +0.38(+1.63%)
Dec 28, 2022 23.34 23.34 23.24 23.24 4,285 -0.20(-0.87%)
Dec 27, 2022 23.56 23.56 23.44 23.44 9,599 +0.02(+0.11%)
Dec 23, 2022 23.34 23.42 23.29 23.42 2,364 +0.06(+0.25%)
Dec 22, 2022 23.48 23.48 23.26 23.36 7,844 -0.19(-0.81%)
Dec 21, 2022 23.56 23.56 23.55 23.55 433 +0.30(+1.31%)
Dec 20, 2022 23.25 23.28 23.25 23.25 44,783 +0.08(+0.32%)
Dec 19, 2022 23.32 23.32 23.14 23.17 15,647 -0.04(-0.17%)
Dec 16, 2022 23.20 23.26 23.20 23.21 54,328 -0.32(-1.35%)
Dec 15, 2022 23.89 23.89 23.49 23.53 6,771 -0.69(-2.86%)
Dec 14, 2022 24.25 24.34 24.22 24.22 6,913 +0.05(+0.19%)
Dec 13, 2022 24.39 24.45 24.05 24.17 7,776 +0.37(+1.54%)
Dec 12, 2022 23.76 23.81 23.70 23.81 5,647 +0.09(+0.37%)
Dec 09, 2022 23.80 23.85 23.72 23.72 3,720 +0.02(+0.08%)
Dec 08, 2022 23.67 23.72 23.67 23.70 12,788 +0.03(+0.14%)
Dec 07, 2022 23.70 23.70 23.67 23.67 19,618 +0.02(+0.11%)
Dec 06, 2022 23.75 23.75 23.58 23.64 4,162 -0.18(-0.75%)
Dec 05, 2022 23.99 23.99 23.80 23.82 4,843 -0.25(-1.03%)
Dec 02, 2022 24.09 24.11 24.03 24.07 5,292 +0.04(+0.17%)
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.