Dark

FLIBF
FRANKLIN FTSE INDIA UCITS
stock OTC

EOD

Aug 7, 2026

42.16USD+1.380%(+0.57)218

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	42.1639	42.1639	42.1639	42.1639	+1.380%	218	0.000%
2026-08-03	41.5900	41.5900	41.5900	41.5900	+0.396%	2,953	+1.380%
2026-07-29	41.4258	41.4258	41.4258	41.4258	+0.819%	1,426	+1.782%
2026-07-28	41.0994	41.0994	41.0894	41.0894	+0.364%	3,679	+2.615%
2026-07-27	40.9405	40.9405	40.9405	40.9405	+0.112%	3,441	+2.988%
2026-07-14	40.8945	40.8945	40.8945	40.8945	-1.051%	121	+3.104%
2026-07-09	41.1356	41.3287	41.1006	41.3287	+0.253%	35,550	+2.021%
2026-07-01	41.2243	41.2243	41.2243	41.2243	+2.498%	4,955	+2.279%
2026-05-28	40.2198	40.2198	40.2198	40.2198	+1.412%	6,620	+4.834%
2026-05-19	39.6599	39.6599	39.6599	39.6599	-2.148%	1,036	+6.314%
2026-05-15	40.5305	40.5305	40.5305	40.5305	+1.453%	1,837	+4.030%
2026-05-13	39.9500	39.9500	39.9500	39.9500	-4.291%	1,095	+5.542%
2026-05-08	41.7409	41.7409	41.7409	41.7409	+1.744%	666	+1.013%
2026-04-30	41.0256	41.0256	41.0256	41.0256	-0.231%	1,111	+2.775%
2026-04-29	41.1206	41.1206	41.1206	41.1206	+0.097%	3,085	+2.537%
2026-04-28	41.0706	41.0806	40.9445	41.0806	-0.388%	4,238	+2.637%
2026-04-24	41.2407	41.2407	41.2407	41.2407	-0.529%	1,133	+2.239%
2026-04-23	41.4992	41.6008	41.4342	41.4602	-0.704%	187,925	+1.697%
2026-04-22	41.7541	41.7541	41.7541	41.7541	-0.918%	4,699	+0.981%
2026-04-21	42.1161	42.1411	42.1161	42.1411	+1.596%	1,164	+0.054%
2026-04-15	41.4792	41.4792	41.4792	41.4792	+1.353%	4,763	+1.651%
2026-04-13	40.9255	40.9255	40.9255	40.9255	-1.172%	137	+3.026%
2026-04-10	41.4107	41.4107	41.4107	41.4107	+8.194%	511	+1.819%
2026-03-31	38.0190	38.2746	37.9940	38.2746	-2.262%	47,582	+10.162%
2026-03-26	39.1604	39.1604	39.1604	39.1604	+1.463%	328	+7.670%
2026-03-24	38.6994	38.6994	38.5957	38.5957	-2.253%	5,818	+9.245%
2026-03-19	39.4348	39.4852	39.4202	39.4852	-1.717%	6,796	+6.784%
2026-03-18	40.1751	40.1751	40.1751	40.1751	-0.925%	452	+4.950%
2026-03-16	40.5503	40.5503	40.5503	40.5503	+0.596%	503	+3.979%
2026-03-13	40.3102	40.3102	40.3102	40.3102	-3.518%	1,286	+4.599%
2026-03-05	41.7800	41.7800	41.7800	41.7800	+0.495%	539	+0.919%
2026-03-04	41.5742	41.5742	41.5742	41.5742	+1.168%	2,284	+1.418%
2026-03-03	41.0944	41.0944	41.0944	41.0944	-2.581%	11,795	+2.603%
2026-03-02	42.1831	42.1831	42.1831	42.1831	-4.384%	1,063	-0.046%
2026-02-25	44.1171	44.1171	44.1171	44.1171	+0.662%	4,000	-4.427%
2026-02-23	43.8270	43.8270	43.8270	43.8270	-1.184%	277	-3.795%
2026-02-17	44.3522	44.3522	44.3522	44.3522	+0.602%	8,055	-4.934%
2026-02-13	44.0870	44.0870	44.0870	44.0870	-1.203%	115	-4.362%
2026-02-12	44.5073	44.6236	44.4398	44.6236	+0.295%	10,893	-5.512%
2026-02-11	44.4923	44.4923	44.4923	44.4923	-0.940%	7,118	-5.233%
2026-02-10	44.9145	44.9145	44.9145	44.9145	+0.550%	279	-6.124%
2026-02-09	44.4927	44.6687	44.4927	44.6687	+0.678%	71,360	-5.608%
2026-02-05	44.1429	44.3678	44.1050	44.3678	+3.000%	11,226	-4.967%
2026-02-02	43.0754	43.0754	43.0754	43.0754	+0.764%	177	-2.116%
2026-01-29	42.9835	42.9835	42.7336	42.7486	-0.819%	7,134	-1.368%
2026-01-27	43.0516	43.1016	43.0516	43.1016	+1.365%	10,626	-2.176%
2026-01-23	42.5213	42.5213	42.5213	42.5213	-1.597%	6,360	-0.841%
2026-01-22	43.2116	43.2116	43.2116	43.2116	-0.560%	275	-2.425%
2026-01-20	43.3217	43.4551	43.3067	43.4551	-1.106%	1,811	-2.971%
2026-01-16	44.1171	44.1471	43.9411	43.9411	-2.097%	14,766	-4.045%
2026-01-08	44.8825	44.8825	44.8825	44.8825	-0.543%	154	-6.057%
2026-01-06	45.1274	45.1274	45.1274	45.1274	-0.037%	630	-6.567%
2026-01-05	45.1442	45.1442	45.1442	45.1442	+0.793%	480	-6.602%
2025-12-29	44.7890	44.7890	44.7890	44.7890	-1.206%	1,040	-5.861%
2025-12-19	44.8675	45.3357	44.8625	45.3357	+2.424%	31,365	-6.996%
2025-12-18	44.2628	44.2628	44.2628	44.2628	+0.183%	15,022	-4.742%
2025-12-09	44.1821	44.1821	44.1821	44.1821	-1.834%	1,444	-4.568%
2025-12-05	45.0075	45.0075	45.0075	45.0075	+0.784%	358	-6.318%
2025-12-04	44.6576	44.6576	44.6576	44.6576	+0.815%	32,590	-5.584%
2025-12-03	44.2967	44.2967	44.2967	44.2967	-2.307%	338	-4.815%
2025-12-01	45.3427	45.3427	45.3427	45.3427	-0.176%	478	-7.011%
2025-11-26	45.4227	45.4227	45.4227	45.4227	+0.693%	408	-7.174%
2025-11-25	45.1100	45.1100	45.1100	45.1100	-1.588%	131	-6.531%
2025-11-20	45.8380	45.8380	45.8380	45.8380	+0.057%	7,110	-8.015%
2025-11-19	45.8121	45.8121	45.8121	45.8121	+1.304%	329	-7.963%
2025-11-13	45.2226	45.2226	45.2226	45.2226	+0.366%	345	-6.764%
2025-11-04	45.0576	45.0576	45.0576	45.0576	+0.023%	743	-6.422%
2025-11-03	45.0474	45.0474	45.0474	45.0474	-1.153%	1,935	-6.401%
2025-10-28	45.5728	45.5728	45.5728	45.5728	-0.261%	245	-7.480%
2025-10-23	45.6921	45.6921	45.6921	45.6921	-0.565%	309	-7.722%
2025-10-22	45.9518	45.9518	45.9518	45.9518	+0.787%	330	-8.243%
2025-10-21	45.5928	45.5928	45.5928	45.5928	+0.771%	1,930	-7.521%
2025-10-17	45.3123	45.3123	45.2439	45.2439	+2.645%	5,415	-6.808%
2025-10-14	44.0779	44.0779	44.0779	44.0779	-0.204%	218	-4.342%
2025-10-13	44.1679	44.1679	44.1679	44.1679	-0.796%	445	-4.537%
2025-10-10	44.5223	44.5223	44.5223	44.5223	+2.437%	6,902	-5.297%
2025-10-02	43.5282	43.5282	43.4632	43.4632	-0.626%	2,255	-2.989%
2025-10-01	43.7369	43.7369	43.7369	43.7369	+1.113%	2,950	-3.597%
2025-09-29	43.2555	43.2555	43.2555	43.2555	-0.520%	6,141	-2.524%
2025-09-26	43.4368	43.4818	43.4217	43.4818	-1.274%	12,133	-3.031%
2025-09-23	44.0430	44.0430	44.0430	44.0430	-1.651%	9,952	-4.267%
2025-09-22	44.7824	44.7824	44.7824	44.7824	+0.034%	558	-5.847%
2025-09-16	44.7674	44.7674	44.7674	44.7674	+0.367%	336	-5.816%
2025-09-15	44.6035	44.6035	44.6035	44.6035	+0.304%	1,256	-5.470%
2025-09-12	44.4323	44.4681	44.2778	44.4681	+0.216%	1,503	-5.182%
2025-09-10	44.2928	44.3722	44.2928	44.3722	+0.908%	1,778	-4.977%
2025-09-09	43.9730	43.9730	43.9730	43.9730	+0.057%	155	-4.114%
2025-09-08	44.0371	44.0371	43.9480	43.9480	+0.552%	852	-4.060%
2025-09-04	43.7069	43.7069	43.7069	43.7069	-0.274%	1,703	-3.530%
2025-08-26	43.8270	43.8270	43.8270	43.8270	-1.625%	533	-3.795%
2025-08-20	44.8525	44.8525	44.5510	44.5510	+1.966%	1,735	-5.358%
2025-08-15	43.6919	43.6919	43.6919	43.6919	+0.218%	1,213	-3.497%
2025-08-14	43.5968	43.5968	43.5968	43.5968	-0.740%	6,134	-3.287%
2025-08-13	43.9220	43.9220	43.9220	43.9220	+0.873%	10,656	-4.003%
2025-08-11	43.5418	43.5418	43.5418	43.5418	-0.728%	1,436	-3.165%
2025-08-07	43.8613	43.8613	43.8613	43.8613	+0.561%	171	-3.870%
2025-08-05	43.6168	43.6168	43.6168	43.6168	-2.023%	674	-3.331%
2025-07-29	44.5173	44.5173	44.5173	44.5173	-0.135%	333	-5.286%
2025-07-25	44.6474	44.6474	44.5777	44.5777	-1.644%	9,852	-5.415%
2025-07-22	45.3227	45.3227	45.3227	45.3227	-0.592%	4,135	-6.970%
2025-07-17	45.5928	45.5928	45.5928	45.5928	-0.393%	214	-7.521%
2025-07-16	45.5822	45.7729	45.5822	45.7729	+0.571%	747	-7.885%
2025-07-14	45.5128	45.5128	45.5128	45.5128	-0.066%	2,646	-7.358%
2025-07-11	45.5428	45.5428	45.5428	45.5428	-0.370%	4,117	-7.419%
2025-07-10	45.7121	45.7121	45.7121	45.7121	-0.880%	408	-7.762%
2025-07-09	46.0569	46.1181	46.0569	46.1181	+0.492%	498	-8.574%
2025-07-07	45.8923	45.8923	45.8923	45.8923	-0.813%	2,105	-8.124%
2025-07-02	45.9970	46.2685	45.9970	46.2685	+0.109%	5,168	-8.871%
2025-06-30	46.2183	46.2183	46.2183	46.2183	+3.812%	201	-8.772%
2025-06-20	44.6550	44.6550	44.5211	44.5211	+0.053%	1,052	-5.295%
2025-06-18	44.4977	44.4977	44.4977	44.4977	-1.171%	867	-5.245%
2025-06-17	45.0248	45.0248	45.0248	45.0248	-0.653%	1,077	-6.354%
2025-06-16	45.3207	45.3207	45.3207	45.3207	+1.213%	1,000	-6.965%
2025-06-13	44.7826	44.7826	44.7776	44.7776	-1.289%	19,624	-5.837%
2025-06-12	45.3623	45.3623	45.3623	45.3623	-0.744%	2,009	-7.051%
2025-06-10	45.7021	45.7021	45.7021	45.7021	+1.776%	1,023	-7.742%
2025-06-04	44.9044	44.9044	44.9044	44.9044	-0.362%	189	-6.103%
2025-05-29	45.0674	45.0674	45.0674	45.0674	+0.323%	1,352	-6.443%
2025-05-20	44.9175	44.9225	44.9175	44.9225	-1.134%	2,856	-6.141%
2025-05-19	45.4378	45.4378	45.4378	45.4378	+1.831%	994	-7.205%
2025-05-12	44.6207	44.6207	44.6207	44.6207	+0.468%	1,335	-5.506%
2025-05-07	44.4129	44.4129	44.4129	44.4129	-0.226%	159	-5.064%
2025-05-01	44.2437	44.5133	44.2437	44.5133	+0.841%	37,496	-5.278%
2025-04-30	44.1421	44.1421	44.1421	44.1421	-0.464%	17,783	-4.481%
2025-04-29	44.3477	44.3477	44.3477	44.3477	+1.380%	1,375	-4.924%
2025-04-25	43.7441	43.7441	43.7441	43.7441	+0.707%	317,687	-3.612%
2025-04-17	43.4368	43.4368	43.4368	43.4368	+7.132%	1,291	-2.930%
2025-04-09	40.5153	40.5453	40.5153	40.5453	-1.098%	40,111	+3.992%
2025-04-04	40.9955	40.9955	40.9955	40.9955	-2.489%	3,972	+2.850%
2025-03-20	42.0419	42.0419	42.0419	42.0419	+4.478%	2,482	+0.290%
2025-03-07	40.2400	40.2400	40.2400	40.2400	+2.678%	5,356	+4.781%
2025-02-28	39.1246	39.1904	39.1246	39.1904	-4.074%	573	+7.587%
2025-02-14	40.8550	40.8550	40.8550	40.8550	-0.818%	307	+3.204%
2025-02-13	41.1919	41.1919	41.1919	41.1919	+0.887%	1,175	+2.360%
2025-02-12	40.8297	40.8297	40.8297	40.8297	-1.732%	354	+3.268%
2025-02-11	41.1119	41.5494	41.1119	41.5494	-2.420%	2,792	+1.479%
2025-02-05	42.5797	42.5797	42.5797	42.5797	+0.501%	406	-0.977%
2025-01-31	42.3675	42.3675	42.3675	42.3675	+1.920%	3,003	-0.481%
2025-01-28	41.5694	41.5694	41.5694	41.5694	-5.994%	2,150	+1.430%
2024-12-27	44.0550	44.2200	44.0550	44.2200	-2.567%	3,776	-4.650%
2024-12-17	45.3850	45.3850	45.3850	45.3850	-0.986%	14,150	-7.097%
2024-12-16	45.8368	45.8368	45.8368	45.8368	+0.299%	9,877	-8.013%
2024-12-03	45.7000	45.7000	45.7000	45.7000	+2.420%	1,792	-7.738%
2024-11-22	44.6200	44.6200	44.6200	44.6200	-1.111%	2,830	-5.504%
2024-11-11	45.1212	45.1212	45.1212	45.1212	-0.658%	2,796	-6.554%
2024-10-30	45.4200	45.4200	45.4200	45.4200	+0.468%	1,528	-7.169%
2024-10-25	45.2085	45.2085	45.2085	45.2085	-1.054%	927	-6.735%
2024-10-24	45.6900	45.6900	45.6900	45.6900	-2.184%	288	-7.717%
2024-10-18	46.7450	46.7450	46.7100	46.7100	-1.195%	2,639	-9.733%
2024-10-16	47.2750	47.2750	47.2750	47.2750	-1.042%	287	-10.811%
2024-09-19	47.7728	47.7728	47.7728	47.7728	0.000%	2,537	-11.741%

.dark-mode .FqWqqf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqWqqf{ color: #333333; background-color: white; border: 2px solid #333333; }FLIBFFRANKLIN FTSE INDIA UCITSstock OTC

FLIBF
FRANKLIN FTSE INDIA UCITS
stock OTC