Franklin FTSE Germany ETF (FLGR) Historical Stock Data
25.25 ↓0.32 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLGR is up 0.10% a day on average. There have been 20 days where Franklin FTSE Germany ETF closed green and 10 days where FLGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 25.21 | 25.25 | ↑$0.04 (0.16%) | 25.16 | 25.27 | 4.10K |
| 2024-12-26 | 25.30 | 25.57 | ↑$0.27 (1.07%) | 25.30 | 25.57 | 2.19K |
| 2024-12-24 | 25.18 | 25.39 | ↑$0.21 (0.83%) | 25.04 | 25.39 | 7.96K |
| 2024-12-23 | 25.04 | 25.10 | ↑$0.06 (0.24%) | 25.00 | 25.10 | 2.15K |
| 2024-12-20 | 24.94 | 25.16 | ↑$0.22 (0.88%) | 24.94 | 25.24 | 17.25K |
| 2024-12-19 | 25.13 | 25.05 | ↓$0.08 (-0.32%) | 25.05 | 25.13 | 1.56K |
| 2024-12-18 | 25.76 | 25.30 | ↓$0.46 (-1.79%) | 25.30 | 25.76 | 2.44K |
| 2024-12-17 | 25.77 | 25.73 | ↓$0.04 (-0.16%) | 25.73 | 25.77 | 1.12K |
| 2024-12-16 | 25.87 | 25.87 | ↑$0.00 (0.00%) | 25.86 | 25.93 | 7.97K |
| 2024-12-13 | 26.13 | 25.98 | ↓$0.15 (-0.56%) | 25.92 | 26.13 | 2.01K |
| 2024-12-12 | 26.03 | 25.94 | ↓$0.09 (-0.35%) | 25.94 | 26.04 | 1.10K |
| 2024-12-11 | 26.04 | 26.03 | ↓$0.01 (-0.02%) | 25.98 | 26.05 | 3.44K |
| 2024-12-10 | 26.01 | 26.02 | ↑$0.01 (0.05%) | 26.01 | 26.02 | 844 |
| 2024-12-09 | 26.30 | 26.08 | ↓$0.22 (-0.84%) | 26.08 | 26.30 | 5.52K |
| 2024-12-06 | 26.32 | 26.20 | ↓$0.12 (-0.46%) | 26.17 | 26.32 | 2.99K |
| 2024-12-05 | 26.11 | 26.25 | ↑$0.14 (0.52%) | 26.11 | 26.25 | 3.05K |
| 2024-12-04 | 25.81 | 25.89 | ↑$0.08 (0.31%) | 25.81 | 25.90 | 37.15K |
| 2024-12-03 | 25.57 | 25.64 | ↑$0.07 (0.27%) | 25.57 | 25.67 | 4.39K |
| 2024-12-02 | 25.46 | 25.55 | ↑$0.09 (0.35%) | 25.34 | 25.56 | 2.31K |
| 2024-11-29 | 25.10 | 25.35 | ↑$0.25 (1.00%) | 25.10 | 25.35 | 851 |
| 2024-11-27 | 24.91 | 24.92 | ↑$0.01 (0.04%) | 24.88 | 24.95 | 1.84K |
| 2024-11-26 | 24.87 | 24.81 | ↓$0.06 (-0.24%) | 24.75 | 24.87 | 3.36K |
| 2024-11-25 | 24.94 | 24.88 | ↓$0.06 (-0.24%) | 24.88 | 24.95 | 1.49K |
| 2024-11-22 | 24.56 | 24.67 | ↑$0.11 (0.45%) | 24.54 | 24.67 | 2.28K |
| 2024-11-21 | 24.54 | 24.59 | ↑$0.05 (0.22%) | 24.54 | 24.68 | 5.32K |
| 2024-11-20 | 24.50 | 24.59 | ↑$0.09 (0.37%) | 24.47 | 24.59 | 1.35K |
| 2024-11-19 | 24.40 | 24.70 | ↑$0.30 (1.23%) | 24.40 | 24.72 | 110.14K |
| 2024-11-18 | 24.75 | 24.76 | ↑$0.01 (0.04%) | 24.69 | 24.80 | 104.87K |
| 2024-11-15 | 24.77 | 24.78 | ↑$0.01 (0.03%) | 24.68 | 24.79 | 8.48K |
| 2024-11-14 | 24.72 | 24.72 | ↑$0.00 (0.00%) | 24.72 | 24.72 | 749 |
Create an account or log in to view more rows.
$FLGR I hate this company.
$FLGR I hope I never have to work for anyone again after this
$FLGR I warned you all fairly you morons.
$FLGR we going up from here
$FLGR YALL READY????????
$FLGR wow. The volume is so low today. Unreal
$FLGR dont be a POS today
$FLGR We will not sell!
$FLGR weak
$FLGR Algorithms are playing games