Franklin FTSE Australia ETF (FLAU) Historical Stock Data
28.53 ↑0.09 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLAU is down -0.08% a day on average. There have been 13 days where Franklin FTSE Australia ETF closed green and 17 days where FLAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 28.47 | 28.53 | ↑$0.06 (0.21%) | 28.45 | 28.53 | 1.56K |
| 2024-12-24 | 28.47 | 28.43 | ↓$0.04 (-0.13%) | 28.43 | 28.47 | 423 |
| 2024-12-23 | 28.14 | 28.41 | ↑$0.27 (0.94%) | 28.05 | 28.41 | 1.27K |
| 2024-12-20 | 27.79 | 27.91 | ↑$0.12 (0.44%) | 27.79 | 28.25 | 9.53K |
| 2024-12-19 | 28.69 | 28.63 | ↓$0.06 (-0.21%) | 28.63 | 28.75 | 2.39K |
| 2024-12-18 | 29.61 | 28.76 | ↓$0.85 (-2.87%) | 28.76 | 29.67 | 2.79K |
| 2024-12-17 | 29.80 | 29.73 | ↓$0.07 (-0.23%) | 29.61 | 29.80 | 2.02K |
| 2024-12-16 | 29.76 | 29.70 | ↓$0.06 (-0.20%) | 29.60 | 29.76 | 1.60K |
| 2024-12-13 | 29.86 | 29.71 | ↓$0.15 (-0.49%) | 29.60 | 29.86 | 1.89K |
| 2024-12-12 | 30.00 | 29.85 | ↓$0.15 (-0.49%) | 29.75 | 30.00 | 3.94K |
| 2024-12-11 | 30.13 | 30.25 | ↑$0.12 (0.39%) | 30.02 | 30.33 | 4.35K |
| 2024-12-10 | 30.38 | 30.22 | ↓$0.16 (-0.51%) | 30.22 | 30.38 | 1.32K |
| 2024-12-09 | 30.89 | 30.69 | ↓$0.20 (-0.64%) | 30.68 | 31.01 | 18.81K |
| 2024-12-06 | 30.39 | 30.31 | ↓$0.07 (-0.25%) | 30.31 | 30.39 | 367 |
| 2024-12-05 | 30.83 | 30.83 | ↑$0.00 (0.00%) | 30.83 | 30.83 | 150 |
| 2024-12-04 | 30.85 | 30.88 | ↑$0.03 (0.11%) | 30.85 | 30.88 | 679 |
| 2024-12-03 | 31.16 | 31.10 | ↓$0.06 (-0.19%) | 31.07 | 31.19 | 700 |
| 2024-12-02 | 31.00 | 31.18 | ↑$0.18 (0.59%) | 31.00 | 31.21 | 878 |
| 2024-11-29 | 31.03 | 31.24 | ↑$0.21 (0.67%) | 31.03 | 31.24 | 611 |
| 2024-11-27 | 31.08 | 31.06 | ↓$0.02 (-0.07%) | 31.06 | 31.08 | 1.17K |
| 2024-11-26 | 30.84 | 30.67 | ↓$0.17 (-0.55%) | 30.67 | 30.84 | 296 |
| 2024-11-25 | 31.18 | 31.11 | ↓$0.07 (-0.23%) | 31.05 | 31.19 | 3.48K |
| 2024-11-22 | 31.00 | 31.05 | ↑$0.05 (0.17%) | 31.00 | 31.07 | 1.41K |
| 2024-11-21 | 30.84 | 30.97 | ↑$0.13 (0.43%) | 30.84 | 30.97 | 792 |
| 2024-11-20 | 30.75 | 30.75 | ↑$0.00 (0.00%) | 30.75 | 30.75 | 111 |
| 2024-11-19 | 30.59 | 30.85 | ↑$0.26 (0.86%) | 30.57 | 30.89 | 6.65K |
| 2024-11-18 | 30.36 | 30.60 | ↑$0.24 (0.80%) | 30.36 | 30.67 | 10.39K |
| 2024-11-15 | 30.28 | 30.23 | ↓$0.05 (-0.17%) | 30.12 | 30.28 | 33.94K |
| 2024-11-14 | 30.38 | 30.21 | ↓$0.17 (-0.57%) | 30.21 | 30.39 | 801 |
| 2024-11-13 | 30.22 | 30.15 | ↓$0.07 (-0.25%) | 30.12 | 30.23 | 1.58K |
Create an account or log in to view more rows.
$FLAU Was last two days consolidation??
$FLAU what caused the sell off in an otherwise good tech market today?
$FLAU Let’s get it
$FLAU -
Buy
buy
buy!
$FLAU How can this stock move so little? Damn
$FLAU bag holders for life club
$FLAU added!
$FLAU lock and load
$FLAU cup and handle dont play
$FLAU we’re fucked tomorrow boys