Get the Stockscreener App
16.80
1.76%
0.2903
Franklin Ftse Brazil Etf Stock (FLBR) Price History
The historical daily chart and data for Franklin Ftse Brazil Etf stock (FLBR), show that the latest closing stock price as of November 22, 2024, is $16.80.
- Franklin Ftse Brazil Etf all-time high stock price is $29.65, occurred on January 02, 2020.
- The lowest Franklin Ftse Brazil Etf stock price recorded was $12.49 on March 23, 2020. Since then, Franklin Ftse Brazil Etf's stock price has risen over 34.51% to $16.80 now.
- The 52-week high stock price for FLBR is $21.19, representing a 26.13% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for FLBR is $15.93, indicating a -5.21% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Franklin Ftse Brazil Etf (FLBR) stock in the beginning of 2023 was $17.12. The stock closed the year at $17.23, a gain of over 0.64% for the year.
The table below shows more information about FLBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $16.80 | $16.55 | $0.2553 | 24,358.0 | +1.76% |
| Nov 21, 2024 | $16.56 | $16.41 | $0.1451 | 13,663.0 | -1.11% |
| Nov 20, 2024 | $16.71 | $16.61 | $0.1031 | 8,356.0 | -0.36% |
| Nov 19, 2024 | $16.82 | $16.69 | $0.13 | 15,068.0 | -0.27% |
| Nov 18, 2024 | $16.83 | $16.69 | $0.1398 | 25,650.0 | +0.84% |
| Nov 15, 2024 | $16.79 | $16.63 | $0.16 | 33,738.0 | +0.37% |
| Nov 14, 2024 | $16.73 | $16.57 | $0.16 | 10,128.0 | -0.07% |
| Nov 13, 2024 | $16.62 | $16.46 | $0.16 | 24,913.0 | -0.32% |
| Nov 12, 2024 | $16.70 | $16.55 | $0.15 | 30,127.0 | -0.32% |
| Nov 11, 2024 | $16.72 | $16.54 | $0.1813 | 18,011.0 | -0.43% |
| Nov 08, 2024 | $16.80 | $16.50 | $0.2987 | 34,394.0 | -2.14% |
| Nov 07, 2024 | $17.38 | $17.04 | $0.34 | 17,208.0 | -0.47% |
| Nov 06, 2024 | $17.28 | $16.79 | $0.49 | 30,321.0 | +0.98% |
| Nov 05, 2024 | $17.08 | $16.81 | $0.2699 | 9,023.0 | +0.95% |
| Nov 04, 2024 | $17.00 | $16.83 | $0.1733 | 19,564.0 | +3.11% |
| Nov 01, 2024 | $16.77 | $16.39 | $0.3785 | 26,330.0 | -2.66% |
| Oct 31, 2024 | $16.95 | $16.82 | $0.13 | 9,828.0 | -0.96% |
| Oct 30, 2024 | $17.03 | $16.97 | $0.059 | 21,849.0 | -0.40% |
| Oct 29, 2024 | $17.29 | $17.04 | $0.25 | 13,772.0 | -1.06% |
| Oct 28, 2024 | $17.32 | $17.22 | $0.1001 | 13,735.0 | +0.99% |
| Oct 25, 2024 | $17.23 | $17.08 | $0.1489 | 17,706.0 | -0.68% |
| Oct 24, 2024 | $17.22 | $16.95 | $0.27 | 33,450.0 | +1.02% |
Franklin Ftse Brazil Etf Stock (FLBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin Ftse Brazil Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin Ftse Brazil Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin Ftse Brazil Etf Stock (FLBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.38 | $16.39 | $0.9885 | 365,210.0 | -0.29% |
| Oct, 2024 | $18.63 | $16.82 | $1.81 | 1,229,699.0 | -7.28% |
| Sep, 2024 | $18.54 | $17.58 | $0.9599 | 611,537.0 | +0.56% |
| Aug, 2024 | $18.82 | $15.93 | $2.90 | 788,265.0 | +7.05% |
| Jul, 2024 | $17.90 | $16.40 | $1.50 | 2,505,996.0 | +1.56% |
| Jun, 2024 | $18.16 | $16.54 | $1.62 | 1,689,776.0 | -7.77% |
| May, 2024 | $19.77 | $17.95 | $1.82 | 619,917.0 | -4.01% |
| Apr, 2024 | $19.90 | $18.06 | $1.84 | 664,860.0 | -4.20% |
| Mar, 2024 | $20.03 | $19.18 | $0.8489 | 1,394,971.0 | -1.29% |
| Feb, 2024 | $20.47 | $19.25 | $1.22 | 528,784.0 | +0.34% |
| Jan, 2024 | $20.88 | $19.32 | $1.56 | 1,783,923.0 | -5.56% |
Franklin Ftse Brazil Etf Stock (FLBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.19 | $20.00 | $1.19 | 949,175.0 | +2.96% |
| Nov, 2023 | $20.51 | $17.93 | $2.58 | 477,024.0 | +14.44% |
| Oct, 2023 | $18.50 | $17.01 | $1.49 | 1,151,384.0 | -3.32% |
| Sep, 2023 | $19.49 | $17.78 | $1.71 | 624,642.0 | -0.65% |
| Aug, 2023 | $19.96 | $18.03 | $1.93 | 1,955,911.0 | -8.55% |
| Jul, 2023 | $20.37 | $18.46 | $1.91 | 462,481.0 | +4.76% |
| Jun, 2023 | $20.67 | $17.83 | $2.84 | 563,779.0 | +8.60% |
| May, 2023 | $18.64 | $16.80 | $1.84 | 2,786,738.0 | +2.25% |
| Apr, 2023 | $18.25 | $16.59 | $1.66 | 1,232,243.0 | +3.42% |
| Mar, 2023 | $17.39 | $15.35 | $2.04 | 3,766,813.0 | +0.56% |
| Feb, 2023 | $18.80 | $16.73 | $2.07 | 1,473,965.0 | -10.39% |
| Jan, 2023 | $18.83 | $15.89 | $2.94 | 4,250,773.0 | +8.36% |
Franklin Ftse Brazil Etf Stock (FLBR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.48 | $16.08 | $3.40 | 1,964,582.0 | -10.26% |
| Nov, 2022 | $21.09 | $17.48 | $3.61 | 4,400,682.0 | -3.73% |
| Oct, 2022 | $21.00 | $18.73 | $2.27 | 866,091.0 | +9.89% |
| Sep, 2022 | $19.92 | $17.48 | $2.44 | 2,563,433.0 | -3.97% |
| Aug, 2022 | $20.18 | $17.28 | $2.90 | 3,670,056.0 | +6.47% |
| Jul, 2022 | $17.88 | $15.46 | $2.42 | 865,265.0 | +6.41% |
| Jun, 2022 | $22.10 | $16.51 | $5.59 | 3,553,881.0 | -23.80% |
| May, 2022 | $22.28 | $18.68 | $3.60 | 694,166.0 | +7.15% |
| Apr, 2022 | $24.52 | $20.25 | $4.27 | 7,718,477.0 | -13.21% |
| Mar, 2022 | $23.80 | $19.70 | $4.10 | 5,015,890.0 | +14.38% |
| Feb, 2022 | $22.38 | $19.47 | $2.91 | 1,347,466.0 | +3.94% |
| Jan, 2022 | $19.84 | $16.53 | $3.31 | 7,108,438.0 | +12.63% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):