Franklin FTSE Brazil ETF (FLBR)
16.85
-0.06
(-0.35%)
USD |
NYSEARCA |
Nov 05, 11:44
FLBR Price: 16.85 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 16.83 | 17.00 | 16.83 | 16.91 | 19564.00 |
| Nov 01, 2024 | 16.73 | 16.77 | 16.39 | 16.40 | 26332.00 |
| Oct 31, 2024 | 16.94 | 16.95 | 16.82 | 16.85 | 9879.00 |
| Oct 30, 2024 | 16.97 | 17.03 | 16.97 | 17.01 | 21849.00 |
| Oct 29, 2024 | 17.28 | 17.29 | 17.04 | 17.08 | 13772.00 |
| Oct 28, 2024 | 17.22 | 17.32 | 17.22 | 17.26 | 13735.00 |
| Oct 25, 2024 | 17.17 | 17.23 | 17.08 | 17.09 | 17706.00 |
| Oct 24, 2024 | 16.95 | 17.22 | 16.95 | 17.21 | 33450.00 |
| Oct 23, 2024 | 17.00 | 17.05 | 16.88 | 17.04 | 78653.00 |
| Oct 22, 2024 | 17.18 | 17.19 | 17.00 | 17.14 | 59886.00 |
| Oct 21, 2024 | 17.17 | 17.22 | 17.14 | 17.17 | 22587.00 |
| Oct 18, 2024 | 17.53 | 17.53 | 17.20 | 17.22 | 17263.00 |
| Oct 17, 2024 | 17.25 | 17.38 | 17.24 | 17.38 | 16279.00 |
| Oct 16, 2024 | 17.33 | 17.58 | 17.31 | 17.47 | 35437.00 |
| Oct 15, 2024 | 17.45 | 17.45 | 17.34 | 17.38 | 11045.00 |
| Oct 14, 2024 | 17.42 | 17.67 | 17.38 | 17.67 | 9595.00 |
| Oct 11, 2024 | 17.31 | 17.48 | 17.25 | 17.44 | 49219.00 |
| Oct 10, 2024 | 17.50 | 17.57 | 17.48 | 17.57 | 2336.00 |
| Oct 09, 2024 | 17.54 | 17.60 | 17.44 | 17.50 | 18497.00 |
| Oct 08, 2024 | 17.86 | 17.89 | 17.78 | 17.87 | 9943.00 |
| Oct 07, 2024 | 18.15 | 18.29 | 18.07 | 18.09 | 11726.00 |
| Oct 04, 2024 | 18.04 | 18.17 | 18.01 | 18.17 | 11482.00 |
| Oct 03, 2024 | 18.02 | 18.10 | 17.91 | 18.07 | 729495.0 |
| Oct 02, 2024 | 18.55 | 18.63 | 18.37 | 18.39 | 22131.00 |
| Oct 01, 2024 | 18.23 | 18.34 | 18.13 | 18.18 | 13901.00 |
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
19.81
Average
19.26
Median
Jul 19 2023