Dark

FLFR
Franklin FTSE France ETF
stock NYSE

Inactive

Nov 9, 2023

27.73USD+0.035%(+0.01)924

Pre-market

0.00USD-100.000%(-27.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-09	27.7300	27.7600	27.7299	27.7299	+0.035%	924	0.000%
2023-11-08	27.7203	27.7203	27.7203	27.7203	+0.036%	48	+0.035%
2023-11-07	27.7386	27.7386	27.7102	27.7102	-0.036%	282	+0.071%
2023-11-06	27.7103	27.7600	27.6900	27.7202	+0.126%	1,469	+0.035%
2023-11-03	26.3500	27.7200	25.0500	27.6852	-0.092%	1,400	+0.161%
2023-11-02	27.7100	27.7106	27.7000	27.7106	-0.088%	230	+0.070%
2023-11-01	27.7350	27.7350	27.7350	27.7350	-0.035%	0	-0.018%
2023-10-31	27.6901	27.7448	27.6901	27.7448	+0.126%	885	-0.054%
2023-10-30	27.6900	27.7099	27.6602	27.7099	-1.018%	1,649	+0.072%
2023-10-27	27.9950	27.9950	27.9950	27.9950	+0.180%	180	-0.947%
2023-10-26	28.0700	28.1100	27.8887	27.9446	-0.269%	2,081	-0.768%
2023-10-25	28.1400	28.1600	28.0200	28.0200	-0.621%	326	-1.035%
2023-10-24	28.2000	28.2000	28.1400	28.1950	+0.555%	270	-1.650%
2023-10-23	27.7800	28.1242	27.7800	28.0393	+0.698%	1,457	-1.103%
2023-10-20	27.9400	27.9400	27.8449	27.8449	-0.783%	215	-0.413%
2023-10-19	28.2700	28.2700	28.0400	28.0646	-0.410%	521	-1.193%
2023-10-18	28.3800	28.3800	28.1500	28.1802	-1.571%	889	-1.598%
2023-10-17	28.4500	28.7200	28.4500	28.6300	+0.036%	3,888	-3.144%
2023-10-16	28.5100	28.6196	28.4900	28.6196	+0.952%	416	-3.109%
2023-10-13	28.4400	28.4780	28.3200	28.3496	-1.480%	883	-2.186%
2023-10-12	28.9400	28.9400	28.7754	28.7754	-1.537%	318	-3.633%
2023-10-11	29.2300	29.2400	29.1200	29.2246	+0.412%	1,104	-5.115%
2023-10-10	29.2400	29.2800	29.0510	29.1046	+1.138%	1,760	-4.723%
2023-10-09	28.5800	28.7770	28.5400	28.7770	-0.745%	1,149	-3.639%
2023-10-06	28.6400	29.0000	28.6400	28.9929	+1.337%	713	-4.356%
2023-10-05	28.4450	28.6103	28.4400	28.6103	+0.438%	480	-3.077%
2023-10-04	28.3000	28.4854	28.3000	28.4854	+0.707%	429	-2.652%
2023-10-03	28.2600	28.3285	28.2100	28.2853	-0.835%	11,029	-1.964%
2023-10-02	28.8300	28.8300	28.5200	28.5234	-1.774%	318	-2.782%
2023-09-29	29.2800	29.2800	29.0385	29.0385	+0.195%	249	-4.506%
2023-09-28	28.9100	29.0700	28.9100	28.9820	+1.052%	1,425	-4.320%
2023-09-27	28.8500	28.8500	28.6600	28.6802	-0.401%	671	-3.313%
2023-09-26	28.8700	28.8700	28.7956	28.7956	-1.285%	207	-3.701%
2023-09-25	29.0700	29.1705	29.0000	29.1705	-0.871%	725	-4.939%
2023-09-22	29.6500	29.6500	29.4269	29.4269	-0.383%	655	-5.767%
2023-09-21	29.8000	29.8000	29.5400	29.5400	-1.744%	565	-6.128%
2023-09-20	30.4100	30.4200	30.0644	30.0644	-0.118%	515	-7.765%
2023-09-19	30.0669	30.1000	29.9800	30.1000	+0.312%	554	-7.874%
2023-09-18	30.0700	30.0943	29.9800	30.0064	-1.035%	691	-7.587%
2023-09-15	30.4000	30.4168	30.3202	30.3202	+0.381%	1,673	-8.543%
2023-09-14	30.1600	30.2050	30.1600	30.2050	+1.103%	676	-8.194%
2023-09-13	30.0200	30.0200	29.8754	29.8754	-0.777%	318	-7.181%
2023-09-12	30.1500	30.1800	30.0600	30.1095	-0.680%	791	-7.903%
2023-09-11	30.2400	30.3156	30.2400	30.3156	+1.151%	362	-8.529%
2023-09-08	29.9350	30.0400	29.9350	29.9705	+0.439%	596	-7.476%
2023-09-07	29.8000	29.8400	29.8000	29.8395	-0.153%	510	-7.070%
2023-09-06	29.9400	29.9400	29.8200	29.8852	-0.747%	1,274	-7.212%
2023-09-05	30.3300	30.3300	30.1100	30.1100	-1.294%	6,746	-7.905%
2023-09-01	30.9800	30.9800	30.4800	30.5048	-0.869%	2,395	-9.097%
2023-08-31	30.9700	30.9700	30.7100	30.7723	-1.204%	1,175	-9.887%
2023-08-30	31.1579	31.1579	31.1472	31.1472	+0.023%	346	-10.971%
2023-08-29	30.8600	31.1400	30.8600	31.1400	+1.285%	989	-10.951%
2023-08-28	30.6400	30.7450	30.6400	30.7450	+1.214%	5,376	-9.807%
2023-08-25	30.3761	30.3761	30.3761	30.3761	+0.819%	224	-8.711%
2023-08-24	30.3094	30.3094	30.1294	30.1294	-1.312%	405	-7.964%
2023-08-23	30.4600	30.5300	30.4600	30.5300	+0.658%	223	-9.172%
2023-08-22	30.4592	30.4592	30.3200	30.3303	-0.506%	1,294	-8.574%
2023-08-21	30.3400	30.4846	30.3400	30.4846	+0.831%	738	-9.036%
2023-08-18	29.9000	30.2333	29.9000	30.2333	+0.085%	57,816	-8.280%
2023-08-17	30.4200	30.4200	30.2077	30.2077	-0.952%	1,013	-8.203%
2023-08-16	30.7200	30.7390	30.4980	30.4980	-0.465%	1,686	-9.076%
2023-08-15	30.7400	30.7900	30.6400	30.6404	-1.479%	1,227	-9.499%
2023-08-14	30.8900	31.1204	30.8900	31.1003	-0.182%	988	-10.837%
2023-08-11	31.2600	31.2600	31.1500	31.1571	-1.104%	414	-11.000%
2023-08-10	31.8100	31.8100	31.5000	31.5049	+1.015%	1,347	-11.982%
2023-08-09	31.2300	31.2700	31.1884	31.1884	+0.478%	312	-11.089%
2023-08-08	30.7900	31.0400	30.7900	31.0400	-0.721%	591	-10.664%
2023-08-07	31.2400	31.2654	31.2400	31.2654	+0.974%	271	-11.308%
2023-08-04	31.2500	31.2800	30.9639	30.9639	+0.505%	654	-10.444%
2023-08-03	30.6800	30.8700	30.6800	30.8084	-0.441%	1,036	-9.992%
2023-08-02	31.2300	31.2300	30.9000	30.9450	-1.824%	931	-10.390%
2023-08-01	31.3800	31.5200	31.3800	31.5200	-1.261%	344	-12.024%
2023-07-31	32.0631	32.0631	31.9225	31.9225	-0.022%	796	-13.134%
2023-07-28	31.9650	31.9900	31.8908	31.9295	+1.276%	1,036	-13.153%
2023-07-27	31.7910	31.7910	31.5273	31.5273	-0.058%	1,763	-12.045%
2023-07-26	31.3400	31.6000	31.3400	31.5456	-0.308%	379	-12.096%
2023-07-25	31.7500	31.7700	31.5903	31.6431	-0.760%	1,203	-12.367%
2023-07-24	31.9563	31.9563	31.8600	31.8854	-0.669%	703	-13.033%
2023-07-21	32.0700	32.1200	32.0500	32.1003	+0.737%	563	-13.615%
2023-07-20	31.8700	31.9100	31.8656	31.8656	-0.141%	449	-12.979%
2023-07-19	31.8900	31.9107	31.8500	31.9107	-0.092%	483	-13.102%
2023-07-18	31.9000	31.9402	31.8900	31.9402	+0.267%	473	-13.182%
2023-07-17	31.8137	31.8551	31.8137	31.8551	-0.623%	456	-12.950%
2023-07-14	32.1700	32.1700	32.0547	32.0547	-0.293%	1,340	-13.492%
2023-07-13	32.0600	32.1488	32.0500	32.1488	+1.536%	752	-13.745%
2023-07-12	31.6100	31.7200	31.6100	31.6625	+2.351%	1,235	-12.420%
2023-07-11	30.7900	30.9353	30.7900	30.9353	+1.301%	627	-10.362%
2023-07-10	30.3598	30.5500	30.3598	30.5380	+0.822%	1,515	-9.195%
2023-07-07	30.1900	30.2889	30.1800	30.2889	+0.852%	1,284	-8.449%
2023-07-06	29.9900	30.0400	29.8500	30.0331	-2.427%	1,636	-7.669%
2023-07-05	30.9200	30.9200	30.7800	30.7800	-1.681%	962	-9.909%
2023-07-03	31.2700	31.3061	31.2700	31.3061	-0.207%	413	-11.423%
2023-06-30	31.3650	31.3944	31.3650	31.3711	+1.550%	447	-11.607%
2023-06-29	30.8983	30.9000	30.8750	30.8923	+0.039%	947	-10.237%
2023-06-28	30.8800	30.9100	30.8300	30.8803	+0.228%	3,130	-10.202%
2023-06-27	30.5800	30.8099	30.5600	30.8099	+1.269%	3,350	-9.997%
2023-06-26	30.4700	30.5900	30.4200	30.4238	+0.443%	4,829	-8.855%
2023-06-23	30.2895	30.2895	30.2895	30.2895	-1.153%	99	-8.450%
2023-06-22	30.6300	30.7100	30.5800	30.6427	-0.845%	2,316	-9.506%
2023-06-21	30.8400	30.9600	30.8400	30.9037	+0.036%	711	-10.270%
2023-06-20	30.9300	30.9300	30.8600	30.8925	-1.151%	271	-10.237%
2023-06-16	31.3900	31.3900	31.2523	31.2523	-0.665%	799	-11.271%
2023-06-15	31.3600	31.5200	31.3500	31.4616	+1.069%	1,667	-11.861%
2023-06-14	31.2100	31.3000	30.9900	31.1289	+0.319%	4,629	-10.919%
2023-06-13	30.9800	31.0300	30.9800	31.0300	+0.648%	759	-10.635%
2023-06-12	30.7500	30.8301	30.7200	30.8301	+0.983%	5,959	-10.056%
2023-06-09	30.5900	30.5900	30.4988	30.5300	-0.570%	1,969	-9.172%
2023-06-08	30.6250	30.7050	30.6250	30.7050	+1.279%	769	-9.689%
2023-06-07	30.4600	30.4600	30.3172	30.3172	-0.406%	1,111	-8.534%
2023-06-06	30.2200	30.4407	30.2200	30.4407	+0.301%	457	-8.905%
2023-06-05	30.4100	30.4200	30.3494	30.3494	-1.013%	721	-8.631%
2023-06-02	30.6300	30.6600	30.6300	30.6600	+1.271%	133	-9.557%
2023-06-01	30.1500	30.2753	30.1500	30.2753	+0.913%	162	-8.408%
2023-05-31	30.0000	30.0015	29.7900	30.0015	-1.457%	2,436	-7.572%
2023-05-30	30.6300	30.6300	30.3300	30.4450	-1.086%	1,394	-8.918%
2023-05-26	30.7500	30.7792	30.7100	30.7792	+1.080%	2,132	-9.907%
2023-05-25	30.4000	30.4700	30.3400	30.4502	-0.306%	2,380	-8.934%
2023-05-24	30.6100	30.6100	30.5300	30.5436	-1.422%	942	-9.212%
2023-05-23	31.2500	31.2500	30.9842	30.9842	-2.026%	2,727	-10.503%
2023-05-22	31.5700	31.6700	31.5500	31.6248	+0.063%	3,862	-12.316%
2023-05-19	31.6000	31.6245	31.5800	31.6050	+0.740%	516	-12.261%
2023-05-18	31.3200	31.3728	31.2300	31.3728	-0.294%	2,426	-11.612%
2023-05-17	31.3600	31.4654	31.2500	31.4654	+0.432%	2,581	-11.872%
2023-05-16	31.4300	31.4300	31.3299	31.3299	-0.729%	1,715	-11.491%
2023-05-15	31.4750	31.5600	31.4750	31.5600	+0.603%	1,400	-12.136%
2023-05-12	31.4100	31.4900	31.2700	31.3707	-0.273%	1,744	-11.606%
2023-05-11	31.3700	31.4567	31.3700	31.4567	-0.201%	227	-11.847%
2023-05-10	31.6200	31.6200	31.4100	31.5202	-0.175%	5,781	-12.025%
2023-05-09	31.5200	31.5753	31.5000	31.5753	-1.048%	1,909	-12.179%
2023-05-08	31.9800	31.9800	31.9098	31.9098	-0.174%	1,011	-13.099%
2023-05-05	31.6300	31.9653	31.6300	31.9653	+1.464%	2,482	-13.250%
2023-05-04	31.4200	31.5041	31.4106	31.5041	-0.836%	902	-11.980%
2023-05-03	31.8700	31.9450	31.7698	31.7698	+0.314%	622	-12.716%
2023-05-02	31.6100	31.6703	31.4800	31.6703	-1.339%	1,847	-12.442%
2023-05-01	32.1400	32.2190	32.0800	32.1000	+0.159%	1,606	-13.614%
2023-04-28	32.1019	32.1019	32.0312	32.0490	-0.285%	650	-13.477%
2023-04-27	32.1389	32.1406	32.1389	32.1406	+1.075%	190	-13.723%
2023-04-26	31.8500	31.8500	31.7987	31.7987	-0.003%	484	-12.795%
2023-04-25	31.9950	31.9950	31.7998	31.7998	-1.685%	354	-12.799%
2023-04-24	32.3100	32.3447	32.3000	32.3447	+0.496%	1,516	-14.268%
2023-04-21	32.0699	32.1851	32.0699	32.1851	+1.037%	406	-13.842%
2023-04-20	31.8800	31.8800	31.8547	31.8547	-0.329%	152	-12.949%
2023-04-19	31.9300	31.9600	31.9300	31.9600	+0.204%	245	-13.236%
2023-04-18	31.8500	31.8950	31.8191	31.8950	+0.839%	836	-13.059%
2023-04-17	31.6100	31.7000	31.5400	31.6295	-0.646%	2,101	-12.329%
2023-04-14	31.9700	31.9900	31.7200	31.8352	-0.406%	1,748	-12.895%
2023-04-13	31.8000	31.9650	31.8000	31.9650	+1.541%	3,035	-13.249%
2023-04-12	31.3900	31.4800	31.3300	31.4800	+1.254%	10,435	-11.913%
2023-04-11	31.0550	31.0900	31.0500	31.0900	+0.550%	409	-10.808%
2023-04-10	30.7700	30.9200	30.7000	30.9200	+0.156%	1,597	-10.317%
2023-04-06	30.8200	30.8718	30.8000	30.8718	+0.379%	606	-10.177%
2023-04-05	30.7300	30.7551	30.7300	30.7551	-0.535%	113	-9.836%
2023-04-04	31.0300	31.0300	30.8800	30.9204	-0.001%	282	-10.318%
2023-04-03	30.8400	30.9207	30.7770	30.9207	+1.671%	737	-10.319%
2023-03-31	30.5500	30.5600	30.4124	30.4124	+0.173%	2,819	-8.820%
2023-03-30	30.3200	30.3619	30.3200	30.3600	+1.505%	992	-8.663%
2023-03-29	29.9100	29.9100	29.7900	29.9100	+1.801%	596	-7.289%
2023-03-28	29.4100	29.4100	29.3808	29.3808	-0.099%	2,138	-5.619%
2023-03-27	29.2500	29.4100	29.2500	29.4100	+1.031%	841	-5.713%
2023-03-24	28.9600	29.1100	28.8600	29.1100	-0.959%	1,462	-4.741%
2023-03-23	29.7600	29.7600	29.3270	29.3918	-0.081%	857	-5.654%
2023-03-22	29.4157	29.4157	29.4157	29.4157	-0.353%	10	-5.731%
2023-03-21	29.3700	29.5200	29.3700	29.5200	+2.004%	2,305	-6.064%
2023-03-20	28.8400	28.9400	28.8400	28.9400	+2.081%	1,731	-4.181%
2023-03-17	28.3500	28.3500	28.3500	28.3500	-1.460%	295	-2.187%
2023-03-16	28.7200	28.7701	28.7200	28.7701	+1.991%	1,000	-3.616%
2023-03-15	27.8300	28.2085	27.8300	28.2085	-4.053%	187	-1.697%
2023-03-14	29.3200	29.4000	29.1700	29.4000	+2.098%	2,325	-5.681%
2023-03-13	28.8500	28.9424	28.7958	28.7958	-1.181%	1,171	-3.702%
2023-03-10	29.3900	29.4443	29.1200	29.1400	-0.461%	2,386	-4.839%
2023-03-09	29.6000	29.6000	29.2749	29.2749	-0.998%	665	-5.278%
2023-03-08	29.5700	29.5700	29.5700	29.5700	+0.017%	68	-6.223%
2023-03-07	29.5651	29.5651	29.5651	29.5651	-1.147%	1	-6.207%
2023-03-06	30.1265	30.1265	29.9081	29.9081	+0.284%	233	-7.283%
2023-03-03	29.6200	29.8235	29.6200	29.8235	+1.142%	203	-7.020%
2023-03-02	29.3800	29.4869	29.3700	29.4869	+0.271%	4,247	-5.959%
2023-03-01	29.5840	29.5840	29.3300	29.4071	+0.640%	14,922	-5.703%
2023-02-28	29.2200	29.2200	29.2200	29.2200	-0.949%	21	-5.100%
2023-02-27	29.5300	29.5300	29.4500	29.5000	+1.619%	1,058	-6.000%
2023-02-24	28.9400	29.0400	28.9100	29.0300	-2.191%	1,158	-4.478%
2023-02-23	29.4200	29.6804	29.4200	29.6804	+0.731%	552	-6.572%
2023-02-22	29.4650	29.4650	29.4650	29.4650	-0.500%	134	-5.889%
2023-02-21	29.7808	29.7808	29.6131	29.6131	-1.486%	1,435	-6.359%
2023-02-17	29.9100	30.0599	29.9100	30.0599	+0.400%	1,495	-7.751%
2023-02-16	29.9600	29.9600	29.9100	29.9400	+0.333%	864	-7.382%
2023-02-15	29.7700	29.8406	29.7700	29.8406	+0.264%	546	-7.073%
2023-02-14	29.6200	29.7620	29.6100	29.7620	+0.732%	798	-6.828%
2023-02-13	29.3100	29.5456	29.3100	29.5456	+1.469%	522	-6.145%
2023-02-10	29.0401	29.1178	29.0400	29.1178	-0.815%	409	-4.767%
2023-02-09	29.3571	29.3571	29.3571	29.3571	+0.675%	65	-5.543%
2023-02-08	29.2400	29.2400	29.1603	29.1603	-0.858%	350	-4.905%
2023-02-07	29.1000	29.4126	29.1000	29.4126	+0.388%	241	-5.721%
2023-02-06	29.2988	29.2988	29.2988	29.2988	-1.517%	66	-5.355%
2023-02-03	29.8800	29.9100	29.7500	29.7500	-0.452%	2,890	-6.790%
2023-02-02	29.8700	29.8851	29.8700	29.8851	+0.039%	749	-7.212%
2023-02-01	29.4461	29.8735	29.4461	29.8735	+1.026%	391	-7.176%
2023-01-31	29.3800	29.5700	29.3800	29.5700	+0.889%	1,450	-6.223%
2023-01-30	29.3500	29.3700	29.3095	29.3095	-0.612%	3,416	-5.389%
2023-01-27	29.3600	29.4900	29.3600	29.4900	-0.372%	506	-5.968%
2023-01-26	29.5300	29.6000	29.5299	29.6000	+0.271%	735	-6.318%
2023-01-25	29.2800	29.5200	29.2600	29.5200	+0.593%	954	-6.064%
2023-01-24	29.3461	29.3461	29.3461	29.3461	+0.123%	4	-5.507%
2023-01-23	29.0900	29.3100	29.0900	29.3100	+0.514%	2,253	-5.391%
2023-01-20	28.9000	29.1600	28.9000	29.1600	+0.784%	340	-4.904%
2023-01-19	28.9332	28.9332	28.9332	28.9332	-0.544%	201	-4.159%
2023-01-18	29.5500	29.5500	29.0914	29.0914	-0.372%	377	-4.680%
2023-01-17	29.1800	29.2200	29.1787	29.2000	+0.010%	4,654	-5.035%
2023-01-13	28.8800	29.1971	28.8800	29.1971	+0.645%	808	-5.025%
2023-01-12	28.7800	29.0100	28.7400	29.0100	+1.628%	2,859	-4.413%
2023-01-11	28.5452	28.5452	28.5452	28.5452	+0.866%	0	-2.856%
2023-01-10	28.1500	28.3000	28.0700	28.3000	+0.564%	1,554	-2.014%
2023-01-09	28.2300	28.3700	28.1414	28.1414	+0.505%	361	-1.462%
2023-01-06	27.8500	28.0000	27.8500	28.0000	+2.990%	765	-0.965%
2023-01-05	27.1801	27.1871	27.1800	27.1871	-0.995%	575	+1.997%
2023-01-04	27.5100	27.5500	27.4400	27.4604	+2.571%	3,276	+0.981%
2023-01-03	26.7720	26.7720	26.7720	26.7720	+0.952%	2	+3.578%
2022-12-30	26.4900	26.5196	26.4900	26.5196	-0.999%	204	+4.564%
2022-12-29	26.7871	26.7871	26.7871	26.7871	+1.737%	3	+3.520%
2022-12-28	26.3297	26.3297	26.3297	26.3297	-1.105%	63	+5.318%
2022-12-27	27.0000	27.0000	25.1000	26.6240	+0.506%	9,851	+4.154%
2022-12-23	26.4100	26.4900	26.4100	26.4900	+0.143%	658	+4.681%
2022-12-22	26.3400	26.4521	26.2400	26.4521	-0.705%	319	+4.831%
2022-12-21	26.6300	26.6399	26.6300	26.6399	+1.796%	176	+4.092%
2022-12-20	26.2800	26.2800	26.1700	26.1700	-0.909%	7,428	+5.961%
2022-12-19	26.2400	26.4100	26.1603	26.4100	+0.587%	6,869	+4.998%
2022-12-16	26.2200	26.2590	26.1677	26.2560	-2.307%	2,674	+5.614%
2022-12-15	27.2700	27.2700	26.8600	26.8761	-2.091%	456	+3.177%
2022-12-14	27.6700	27.6700	27.4500	27.4500	-0.863%	4,037	+1.020%
2022-12-13	27.8000	27.8000	27.6890	27.6890	+1.665%	302	+0.148%
2022-12-12	27.2355	27.2355	27.2355	27.2355	+0.495%	23	+1.815%
2022-12-09	27.1013	27.1013	27.1013	27.1013	-0.216%	42	+2.319%
2022-12-08	26.9800	27.2277	26.9700	27.1600	+0.111%	12,474	+2.098%
2022-12-07	27.1400	27.2000	27.0100	27.1300	+0.296%	14,900	+2.211%
2022-12-06	27.1400	27.1600	26.9300	27.0500	-0.271%	10,798	+2.513%
2022-12-05	27.2200	27.3100	27.0800	27.1235	-1.286%	7,901	+2.236%
2022-12-02	27.2500	27.6600	27.2100	27.4768	-0.193%	50,046	+0.921%
2022-12-01	27.4600	27.8100	27.4600	27.5300	+0.820%	14,961	+0.726%
2022-11-30	26.9600	27.3062	26.9600	27.3062	+2.194%	483	+1.552%
2022-11-29	26.6600	26.7199	26.6600	26.7199	+0.599%	342	+3.780%
2022-11-28	26.5500	26.5608	26.5500	26.5608	-1.809%	775	+4.402%
2022-11-25	26.9900	27.0500	26.9900	27.0500	+0.632%	262	+2.513%
2022-11-23	26.7300	26.8800	26.7300	26.8800	+1.014%	803	+3.162%
2022-11-22	26.6102	26.6102	26.6102	26.6102	+0.873%	6	+4.208%
2022-11-21	26.3800	26.3800	26.3800	26.3800	-0.574%	336	+5.117%
2022-11-18	26.5322	26.5322	26.5322	26.5322	+0.213%	123	+4.514%
2022-11-17	26.4758	26.4758	26.4758	26.4758	-0.271%	26	+4.737%
2022-11-16	26.5477	26.5477	26.5477	26.5477	+0.702%	205	+4.453%
2022-11-15	26.3626	26.3626	26.3626	26.3626	+0.173%	55	+5.187%
2022-11-14	26.3170	26.3170	26.3170	26.3170	-1.101%	4	+5.369%
2022-11-11	26.6100	26.6100	26.6100	26.6100	+2.525%	27	+4.209%
2022-11-10	25.9547	25.9547	25.9547	25.9547	+4.776%	270	+6.840%
2022-11-09	24.7715	24.7715	24.7715	24.7715	-1.230%	0	+11.943%
2022-11-08	25.0800	25.0800	25.0800	25.0800	+0.804%	516	+10.566%
2022-11-07	24.9300	24.9300	24.8800	24.8800	+0.415%	1,800	+11.455%
2022-11-04	24.7099	24.7771	24.7099	24.7771	+5.319%	280	+11.917%
2022-11-03	23.6300	23.6600	23.5258	23.5258	-0.861%	497	+17.870%
2022-11-02	24.0100	24.2600	23.7300	23.7300	-2.002%	19,073	+16.856%
2022-11-01	24.2148	24.2148	24.2148	24.2148	+1.063%	1	+14.516%
2022-10-31	24.0286	24.0286	23.9600	23.9600	-1.666%	226	+15.734%
2022-10-28	24.3659	24.3659	24.3659	24.3659	+1.506%	0	+13.806%
2022-10-27	24.0045	24.0045	24.0045	24.0045	-1.488%	4	+15.520%
2022-10-26	24.3671	24.3671	24.3671	24.3671	+0.981%	37	+13.801%
2022-10-25	24.1304	24.1304	24.1304	24.1304	+2.716%	197	+14.917%
2022-10-24	23.4924	23.4924	23.4924	23.4924	+1.115%	5	+18.038%
2022-10-21	23.2334	23.2334	23.2334	23.2334	+1.449%	49	+19.354%
2022-10-20	22.9015	22.9015	22.9015	22.9015	+0.319%	1	+21.083%
2022-10-19	22.8287	22.8287	22.8287	22.8287	-1.749%	0	+21.469%
2022-10-18	23.2350	23.2350	23.2350	23.2350	+1.104%	0	+19.345%
2022-10-17	23.0500	23.0500	22.9813	22.9813	+3.390%	264	+20.663%
2022-10-14	22.2277	22.2277	22.2277	22.2277	-1.197%	8	+24.754%
2022-10-13	22.4971	22.4971	22.4971	22.4971	+3.027%	66	+23.260%
2022-10-12	21.8650	21.8650	21.8361	21.8361	-0.018%	4,329	+26.991%
2022-10-11	22.1300	22.1300	21.8400	21.8400	-0.682%	626	+26.968%
2022-10-10	22.1200	22.1200	21.8400	21.9900	-0.408%	1,050	+26.102%
2022-10-07	22.2400	22.2400	21.9600	22.0800	-2.041%	1,603	+25.588%
2022-10-06	22.6000	22.6000	22.4900	22.5400	-2.213%	853	+23.025%
2022-10-05	22.9200	23.0500	22.7600	23.0500	-1.192%	1,335	+20.303%
2022-10-04	23.0000	23.3281	23.0000	23.3281	+5.478%	612	+18.869%
2022-10-03	22.0200	22.1700	22.0200	22.1166	+2.317%	239	+25.380%
2022-09-30	21.7136	21.7800	21.6158	21.6158	-0.158%	511	+28.285%
2022-09-29	21.2900	21.6500	21.2900	21.6500	-1.232%	107,681	+28.083%
2022-09-28	21.4700	21.9200	21.4700	21.9200	+2.595%	3,751	+26.505%
2022-09-27	21.6300	21.6420	21.2100	21.3656	-0.625%	1,646	+29.788%
2022-09-26	21.6500	21.7000	21.5000	21.5000	-1.286%	930	+28.976%
2022-09-23	22.0800	22.0800	21.7700	21.7800	-4.095%	3,693	+27.318%
2022-09-22	22.8600	22.8600	22.5800	22.7100	-0.656%	2,869	+22.104%
2022-09-21	23.1300	23.1700	22.8500	22.8600	-1.210%	1,547	+21.303%
2022-09-20	22.9300	23.1400	22.9300	23.1400	-2.571%	1,646	+19.835%
2022-09-19	23.7507	23.7507	23.7507	23.7507	-0.039%	94	+16.754%
2022-09-16	23.5700	23.7700	23.5700	23.7600	-0.666%	3,040	+16.708%
2022-09-15	24.0900	24.0900	23.9000	23.9193	-1.282%	468	+15.931%
2022-09-14	24.1500	24.2300	24.0100	24.2300	+0.618%	5,316	+14.444%
2022-09-13	24.0812	24.0812	24.0812	24.0812	-3.471%	86	+15.152%
2022-09-12	25.0371	25.0371	24.9471	24.9471	+2.068%	753	+11.155%
2022-09-09	24.3700	24.4416	24.3700	24.4416	+2.644%	1,458	+13.454%
2022-09-08	23.4700	23.8119	23.4700	23.8119	-0.701%	305	+16.454%
2022-09-07	23.7000	23.9800	23.7000	23.9800	+2.136%	1,078	+15.638%
2022-09-06	23.6300	23.6300	23.4785	23.4785	+0.388%	656	+18.108%
2022-09-02	23.5800	23.5800	23.3878	23.3878	-1.067%	400	+18.566%
2022-09-01	23.4105	23.6400	23.4105	23.6400	-1.449%	6,358	+17.301%
2022-08-31	23.9900	23.9901	23.9877	23.9877	-0.969%	2,028	+15.600%
2022-08-30	24.2224	24.2224	24.2224	24.2224	-0.535%	33	+14.480%
2022-08-29	24.3528	24.3528	24.3528	24.3528	+0.365%	266	+13.867%
2022-08-26	24.2642	24.2642	24.2642	24.2642	-3.176%	168	+14.283%
2022-08-25	24.8300	25.0600	24.8300	25.0600	+0.926%	1,338	+10.654%
2022-08-24	24.6600	24.8900	24.6400	24.8300	+0.389%	10,605	+11.679%
2022-08-23	24.8000	24.8000	24.7339	24.7339	+0.074%	247	+12.113%
2022-08-22	25.0000	25.0000	24.7155	24.7155	-2.886%	1,237	+12.196%
2022-08-19	25.5900	25.5900	25.4500	25.4500	-1.487%	1,898	+8.958%
2022-08-18	25.8300	25.8342	25.8200	25.8342	-0.714%	458	+7.338%
2022-08-17	25.8670	26.0750	25.8670	26.0201	-1.139%	3,003	+6.571%
2022-08-16	26.2400	26.3200	26.2400	26.3200	+0.459%	878	+5.357%
2022-08-15	26.1300	26.1998	26.1300	26.1998	-0.984%	446	+5.840%
2022-08-12	26.4602	26.4602	26.4602	26.4602	+0.607%	96	+4.799%
2022-08-11	26.3006	26.3006	26.3006	26.3006	-0.070%	255	+5.434%
2022-08-10	26.3000	26.3189	26.2600	26.3189	+1.677%	1,088	+5.361%
2022-08-09	25.8701	25.8848	25.8700	25.8848	-0.232%	341	+7.128%
2022-08-08	26.1000	26.1000	25.9449	25.9449	+0.287%	747	+6.880%
2022-08-05	25.8707	25.8707	25.8707	25.8707	-0.807%	97	+7.187%
2022-08-04	26.0811	26.0811	26.0811	26.0811	+1.090%	107	+6.322%
2022-08-03	25.6300	25.8000	25.6300	25.8000	+1.495%	1,956	+7.480%
2022-08-02	25.6400	25.6900	25.4200	25.4200	-2.042%	5,540	+9.087%
2022-08-01	25.9500	25.9500	25.8200	25.9500	-0.422%	4,868	+6.859%
2022-07-29	25.7800	26.0700	25.7800	26.0600	+2.225%	7,193	+6.408%
2022-07-28	25.0672	25.4928	25.0672	25.4928	+0.988%	556	+8.775%
2022-07-27	25.0900	25.2434	25.0900	25.2434	+2.615%	888	+9.850%
2022-07-26	24.6400	24.6400	24.5800	24.6002	-1.836%	392	+12.722%
2022-07-25	25.0400	25.0900	25.0400	25.0602	+1.008%	538	+10.653%
2022-07-22	24.8600	24.8600	24.8101	24.8101	-0.361%	576	+11.769%
2022-07-21	24.6720	24.9000	24.6720	24.9000	+1.199%	1,037	+11.365%
2022-07-20	24.6405	24.6405	24.6049	24.6049	-1.483%	163	+12.701%
2022-07-19	24.9500	24.9753	24.9200	24.9753	+3.717%	525	+11.029%
2022-07-18	24.3600	24.3600	24.0802	24.0802	+0.799%	374	+15.156%
2022-07-15	23.6720	23.8894	23.6720	23.8894	+1.895%	556	+16.076%
2022-07-14	23.4451	23.4451	23.4451	23.4451	-1.491%	254	+18.276%
2022-07-13	23.5200	23.8400	23.5200	23.8000	+0.464%	957	+16.512%
2022-07-12	23.6700	23.9299	23.6100	23.6900	+0.370%	3,627	+17.053%
2022-07-11	23.7200	23.8000	23.6026	23.6026	-1.726%	312	+17.487%
2022-07-08	23.9200	24.1100	23.9200	24.0172	+0.072%	4,401	+15.459%
2022-07-07	23.8800	24.0000	23.8800	24.0000	+1.180%	6,114	+15.541%
2022-07-06	23.5200	23.7800	23.5200	23.7200	+0.462%	7,273	+16.905%
2022-07-05	23.2800	23.6110	23.2400	23.6110	-3.050%	4,214	+17.445%
2022-07-01	24.3538	24.3538	24.3538	24.3538	+0.345%	171	+13.863%
2022-06-30	24.0300	24.3000	24.0300	24.2700	-0.919%	947	+14.256%
2022-06-29	24.5000	24.5000	24.4950	24.4950	-0.870%	382	+13.206%
2022-06-28	24.9600	24.9601	24.7100	24.7100	-0.643%	583	+12.221%
2022-06-27	24.9900	25.0100	24.8700	24.8700	-1.349%	1,415	+11.499%
2022-06-24	24.9900	25.2100	24.9900	25.2100	+3.839%	253	+9.996%
2022-06-23	24.2780	24.2780	24.2780	24.2780	-0.214%	111	+14.218%
2022-06-22	24.3900	24.4000	24.3300	24.3300	-0.205%	1,277	+13.974%
2022-06-21	24.3800	24.3800	24.3800	24.3800	+1.282%	260	+13.740%
2022-06-17	24.0000	24.1600	23.9900	24.0713	-1.973%	3,516	+15.199%
2022-06-16	24.6400	24.7200	24.5559	24.5559	-2.234%	638	+12.926%
2022-06-15	24.9900	25.1300	24.9900	25.1171	+2.271%	616	+10.402%
2022-06-14	24.8000	24.8000	24.4900	24.5594	-1.402%	1,400	+12.910%
2022-06-13	25.0200	25.1700	24.9085	24.9085	-3.493%	938	+11.327%
2022-06-10	25.9100	25.9100	25.8100	25.8100	-2.604%	404	+7.439%
2022-06-09	26.5000	26.5000	26.5000	26.5000	-2.617%	444	+4.641%
2022-06-08	27.2121	27.2121	27.2121	27.2121	-1.662%	90	+1.903%
2022-06-07	27.5900	27.6720	27.5900	27.6720	-0.121%	209	+0.209%
2022-06-06	27.8950	27.8950	27.6500	27.7055	+0.637%	944	+0.088%
2022-06-03	27.5000	27.5400	27.4800	27.5301	-1.105%	658	+0.726%
2022-06-02	27.7600	27.8377	27.7500	27.8377	+2.687%	806	-0.387%
2022-06-01	27.1094	27.1094	27.1094	27.1094	-1.385%	3	+2.289%
2022-05-31	27.4900	27.4900	27.4900	27.4900	-0.725%	1,425	+0.873%
2022-05-27	27.5900	27.6907	27.5800	27.6907	+1.655%	810	+0.142%
2022-05-26	26.9800	27.2400	26.9800	27.2400	+1.936%	1,785	+1.798%
2022-05-25	26.4100	26.7226	26.4100	26.7226	+0.047%	611	+3.769%
2022-05-24	26.6200	26.7100	26.6200	26.7100	-0.438%	251	+3.818%
2022-05-23	26.5100	26.8276	26.5100	26.8276	+2.223%	1,049	+3.363%

document.getElementById("ykBNns").onerror = function(){this.style.display='none';}; .dark-mode .Gbmq70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gbmq70{ color: #333333; background-color: white; border: 2px solid #333333; }FLFRFranklin FTSE France ETFstock NYSE

FLFR
Franklin FTSE France ETF
stock NYSE