Get the Stockscreener App
31.05
1.24%
0.3806
Franklin Ftse Australia Etf Stock (FLAU) Price History
The historical daily chart and data for Franklin Ftse Australia Etf stock (FLAU), show that the latest closing stock price as of November 27, 2024, is $31.05.
- Franklin Ftse Australia Etf all-time high stock price is $32.28, occurred on September 30, 2024.
- The lowest Franklin Ftse Australia Etf stock price recorded was $0.00 on October 07, 2020. Since then, Franklin Ftse Australia Etf's stock price has risen over to $31.05 now.
- The 52-week high stock price for FLAU is $32.28, representing a 3.96% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for FLAU is $26.07, indicating a -16.04% decrease from the current share price, occurred on December 05, 2023.
- The closing price of Franklin Ftse Australia Etf (FLAU) stock in the beginning of 2023 was $29.55. The stock closed the year at $26.19, a loss of over -11.37% for the year.
The table below shows more information about FLAU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $31.08 | $31.07 | $0.010 | 946.0 | +1.31% |
| Nov 26, 2024 | $30.84 | $30.67 | $0.1706 | 296.0 | -1.41% |
| Nov 25, 2024 | $31.19 | $31.05 | $0.14 | 3,477.0 | +0.17% |
| Nov 22, 2024 | $31.07 | $31.00 | $0.07 | 1,412.0 | +0.27% |
| Nov 21, 2024 | $30.97 | $30.84 | $0.1312 | 792.0 | +0.72% |
| Nov 20, 2024 | $30.75 | $30.75 | $0.00 | 111.0 | -0.34% |
| Nov 19, 2024 | $30.89 | $30.57 | $0.32 | 6,648.0 | +0.83% |
| Nov 18, 2024 | $30.67 | $30.36 | $0.31 | 10,390.0 | +1.23% |
| Nov 15, 2024 | $30.28 | $30.12 | $0.1581 | 33,940.0 | +0.07% |
| Nov 14, 2024 | $30.39 | $30.21 | $0.184 | 801.0 | +0.20% |
| Nov 13, 2024 | $30.23 | $30.12 | $0.11 | 1,575.0 | -0.14% |
| Nov 12, 2024 | $30.44 | $30.19 | $0.2516 | 1,103.0 | -1.47% |
| Nov 11, 2024 | $31.00 | $30.64 | $0.3607 | 2,306.0 | -0.05% |
| Nov 08, 2024 | $30.88 | $30.50 | $0.38 | 15,591.0 | -2.17% |
| Nov 07, 2024 | $31.33 | $31.33 | $0.00 | 218.0 | +3.02% |
| Nov 06, 2024 | $30.41 | $30.22 | $0.1943 | 256.0 | -0.61% |
| Nov 05, 2024 | $30.60 | $30.51 | $0.0921 | 3,202.0 | +1.44% |
| Nov 04, 2024 | $30.41 | $30.17 | $0.241 | 1,019.0 | +0.22% |
| Nov 01, 2024 | $30.33 | $30.10 | $0.2258 | 464.0 | +0.15% |
| Oct 31, 2024 | $30.10 | $29.89 | $0.2064 | 2,084.0 | -0.81% |
| Oct 30, 2024 | $30.30 | $30.23 | $0.0736 | 397.0 | -0.62% |
| Oct 29, 2024 | $30.52 | $30.46 | $0.06 | 2,322.0 | -0.53% |
Franklin Ftse Australia Etf Stock (FLAU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin Ftse Australia Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLAU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin Ftse Australia Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin Ftse Australia Etf Stock (FLAU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $31.33 | $30.10 | $1.23 | 84,547.0 | +3.36% |
| Oct, 2024 | $32.09 | $29.89 | $2.20 | 79,982.0 | -6.42% |
| Sep, 2024 | $32.28 | $29.75 | $2.53 | 64,657.0 | +4.70% |
| Aug, 2024 | $30.82 | $27.35 | $3.47 | 33,372.0 | +3.55% |
| Jul, 2024 | $30.46 | $28.63 | $1.83 | 288,193.0 | +2.79% |
| Jun, 2024 | $29.43 | $28.61 | $0.8207 | 51,811.0 | -0.45% |
| May, 2024 | $29.65 | $27.31 | $2.34 | 879,872.0 | +5.44% |
| Apr, 2024 | $29.18 | $27.11 | $2.07 | 195,439.0 | -4.78% |
| Mar, 2024 | $29.25 | $28.02 | $1.23 | 122,331.0 | +3.03% |
| Feb, 2024 | $28.04 | $26.69 | $1.35 | 109,260.0 | +1.57% |
| Jan, 2024 | $28.43 | $26.58 | $1.85 | 95,487.0 | -3.15% |
Franklin Ftse Australia Etf Stock (FLAU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.78 | $26.07 | $2.71 | 54,164.0 | +8.16% |
| Nov, 2023 | $26.33 | $24.46 | $1.87 | 74,510.0 | +8.37% |
| Oct, 2023 | $25.62 | $23.99 | $1.63 | 114,103.0 | -4.11% |
| Sep, 2023 | $26.29 | $25.02 | $1.27 | 85,898.0 | -3.51% |
| Aug, 2023 | $27.07 | $25.15 | $1.92 | 79,926.0 | -4.56% |
| Jul, 2023 | $27.68 | $25.75 | $1.93 | 58,791.0 | +3.68% |
| Jun, 2023 | $27.75 | $25.84 | $1.91 | 71,460.0 | +3.24% |
| May, 2023 | $27.43 | $25.43 | $2.00 | 71,923.0 | -5.16% |
| Apr, 2023 | $27.77 | $26.77 | $0.995 | 55,898.0 | +0.81% |
| Mar, 2023 | $27.50 | $25.38 | $2.12 | 63,723.0 | -0.07% |
| Feb, 2023 | $29.57 | $26.80 | $2.77 | 75,958.0 | -8.05% |
| Jan, 2023 | $29.40 | $25.75 | $3.64 | 117,391.0 | +11.58% |
Franklin Ftse Australia Etf Stock (FLAU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.24 | $25.59 | $2.65 | 219,922.0 | -6.83% |
| Nov, 2022 | $28.17 | $24.02 | $4.15 | 119,434.0 | +14.04% |
| Oct, 2022 | $25.07 | $22.87 | $2.20 | 141,787.0 | +5.84% |
| Sep, 2022 | $27.12 | $0.00 | $27.12 | 140,993.0 | -10.70% |
| Aug, 2022 | $27.64 | $26.08 | $1.56 | 147,617.0 | -2.52% |
| Jul, 2022 | $26.76 | $24.00 | $2.75 | 67,609.0 | +7.00% |
| Jun, 2022 | $29.92 | $24.46 | $5.46 | 132,303.0 | -14.65% |
| May, 2022 | $30.06 | $26.74 | $3.33 | 111,513.0 | +0.61% |
| Apr, 2022 | $32.06 | $28.94 | $3.12 | 85,405.0 | -7.02% |
| Mar, 2022 | $31.86 | $28.20 | $3.66 | 87,545.0 | +9.39% |
| Feb, 2022 | $28.90 | $27.30 | $1.61 | 92,682.0 | +5.72% |
| Jan, 2022 | $30.15 | $26.43 | $3.72 | 146,825.0 | -8.16% |
0.31%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):