Franklin FTSE Brazil ETF (FLBR)
19.08
+0.45
(+2.43%)
USD |
NYSEARCA |
Apr 26, 16:00
19.10
+0.02
(+0.12%)
After-Hours: 20:00
FLBR Price: 19.08 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 18.93 | 19.14 | 18.93 | 19.08 | 17633.00 |
Apr 25, 2024 | 18.55 | 18.65 | 18.55 | 18.63 | 6758.00 |
Apr 24, 2024 | 18.71 | 18.75 | 18.68 | 18.74 | 14154.00 |
Apr 23, 2024 | 18.52 | 18.92 | 18.52 | 18.82 | 12250.00 |
Apr 22, 2024 | 18.46 | 18.77 | 18.42 | 18.73 | 26284.00 |
Apr 19, 2024 | 18.26 | 18.60 | 18.26 | 18.55 | 16220.00 |
Apr 18, 2024 | 18.32 | 18.39 | 18.06 | 18.22 | 16935.00 |
Apr 17, 2024 | 18.35 | 18.39 | 18.16 | 18.24 | 97465.00 |
Apr 16, 2024 | 18.20 | 18.35 | 18.08 | 18.18 | 48703.00 |
Apr 15, 2024 | 18.70 | 18.75 | 18.47 | 18.63 | 26403.00 |
Apr 12, 2024 | 19.15 | 19.15 | 18.86 | 18.88 | 19930.00 |
Apr 11, 2024 | 19.37 | 19.37 | 19.20 | 19.20 | 50759.00 |
Apr 10, 2024 | 19.59 | 19.60 | 19.31 | 19.38 | 49684.00 |
Apr 09, 2024 | 19.84 | 19.90 | 19.78 | 19.90 | 8893.00 |
Apr 08, 2024 | 19.32 | 19.68 | 19.32 | 19.68 | 9797.00 |
Apr 05, 2024 | 19.35 | 19.37 | 19.14 | 19.19 | 61301.00 |
Apr 04, 2024 | 19.70 | 19.84 | 19.35 | 19.36 | 34417.00 |
Apr 03, 2024 | 19.24 | 19.47 | 19.05 | 19.38 | 34069.00 |
Apr 02, 2024 | 19.30 | 19.38 | 19.22 | 19.38 | 17054.00 |
Apr 01, 2024 | 19.56 | 19.56 | 19.20 | 19.26 | 75392.00 |
Mar 28, 2024 | 19.46 | 19.64 | 19.46 | 19.59 | 7034.00 |
Mar 27, 2024 | 19.45 | 19.64 | 19.39 | 19.64 | 9990.00 |
Mar 26, 2024 | 19.41 | 19.52 | 19.41 | 19.46 | 66832.00 |
Mar 25, 2024 | 19.46 | 19.52 | 19.46 | 19.50 | 41122.00 |
Mar 22, 2024 | 19.52 | 19.57 | 19.39 | 19.43 | 81228.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.71
Minimum
Mar 23 2020
29.84
Maximum
Jan 02 2020
20.72
Average
19.84
Median
Mar 20 2024