Skip to main content

Germany Franklin FTSE ETF (NY: FLGR )

24.94 -0.04 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.90 25.01 24.90 24.98 5,833 +0.20(+0.79%)
Mar 26, 2024 24.83 24.86 24.78 24.78 7,934 +0.11(+0.45%)
Mar 25, 2024 24.67 24.74 24.65 24.67 9,229 +0.13(+0.54%)
Mar 22, 2024 24.53 24.57 24.50 24.54 11,338 -0.04(-0.16%)
Mar 21, 2024 24.54 24.62 24.54 24.58 6,128 -0.10(-0.39%)
Mar 20, 2024 24.32 24.69 24.32 24.68 3,289 +0.32(+1.29%)
Mar 19, 2024 24.27 24.39 24.27 24.36 6,707 +0.05(+0.23%)
Mar 18, 2024 24.31 24.35 24.27 24.31 8,554 -0.17(-0.71%)
Mar 15, 2024 24.42 24.48 24.36 24.48 19,191 +0.11(+0.44%)
Mar 14, 2024 24.48 24.48 24.35 24.37 4,636 -0.30(-1.20%)
Mar 13, 2024 24.63 24.69 24.60 24.67 3,942 +0.08(+0.31%)
Mar 12, 2024 24.52 24.63 24.52 24.59 2,834 +0.33(+1.34%)
Mar 11, 2024 24.13 24.27 24.13 24.27 2,176 +0.04(+0.15%)
Mar 08, 2024 24.38 24.40 24.23 24.23 5,490 -0.22(-0.92%)
Mar 07, 2024 24.20 24.46 24.20 24.45 9,967 +0.40(+1.64%)
Mar 06, 2024 24.04 24.10 24.01 24.06 5,094 +0.15(+0.63%)
Mar 05, 2024 23.98 24.01 23.86 23.91 3,548 -0.06(-0.24%)
Mar 04, 2024 23.97 23.97 23.97 23.97 350 -0.05(-0.20%)
Mar 01, 2024 23.97 24.03 23.97 24.01 1,137 +0.10(+0.44%)
Feb 29, 2024 23.88 23.91 23.86 23.91 928 +0.13(+0.57%)
Feb 28, 2024 23.77 23.78 23.77 23.78 418 -0.06(-0.27%)
Feb 27, 2024 23.79 23.84 23.79 23.84 3,413 +0.18(+0.76%)
Feb 26, 2024 23.66 23.66 23.66 23.66 426 +0.07(+0.31%)
Feb 23, 2024 23.62 23.62 23.55 23.59 579 +0.00(+0.01%)
Feb 22, 2024 23.54 23.58 23.54 23.58 310 +0.41(+1.76%)
Feb 21, 2024 23.18 23.18 23.18 23.18 236 +0.09(+0.38%)
Feb 20, 2024 23.14 23.14 23.07 23.09 2,614 +0.05(+0.21%)
Feb 16, 2024 23.10 23.11 23.04 23.04 2,632 -0.00(-0.01%)
Feb 15, 2024 22.96 23.05 22.90 23.04 6,933 +0.28(+1.25%)
Feb 14, 2024 22.68 22.76 22.68 22.76 697 +0.29(+1.27%)
Feb 13, 2024 22.57 22.57 22.47 22.47 466 -0.43(-1.86%)
Feb 12, 2024 22.92 22.92 22.89 22.90 2,029 +0.04(+0.20%)
Feb 09, 2024 22.80 22.86 22.80 22.85 846 -0.01(-0.02%)
Feb 08, 2024 22.86 22.86 22.82 22.86 907 +0.02(+0.09%)
Feb 07, 2024 22.93 22.93 22.76 22.84 5,066 -0.04(-0.19%)
Feb 06, 2024 22.87 22.89 22.86 22.88 6,076 +0.12(+0.55%)
Feb 05, 2024 22.72 22.76 22.65 22.76 1,357 -0.04(-0.17%)
Feb 02, 2024 22.82 22.82 22.78 22.80 900 -0.24(-1.05%)
Feb 01, 2024 23.01 23.04 23.00 23.04 18,306 +0.36(+1.57%)
Jan 31, 2024 22.89 22.94 22.68 22.68 672 -0.29(-1.28%)
Jan 30, 2024 22.98 22.98 22.93 22.98 1,064 -0.03(-0.12%)
Jan 29, 2024 22.85 23.01 22.85 23.01 899 +0.05(+0.24%)
Jan 26, 2024 22.98 23.01 22.95 22.95 2,575 +0.07(+0.30%)
Jan 25, 2024 22.88 22.88 22.88 22.88 197 -0.03(-0.12%)
Jan 24, 2024 23.02 23.06 22.91 22.91 2,463 +0.37(+1.63%)
Jan 23, 2024 22.49 22.54 22.49 22.54 493 -0.06(-0.25%)
Jan 22, 2024 22.63 22.63 22.60 22.60 4,241 +0.04(+0.17%)
Jan 19, 2024 22.41 22.56 22.41 22.56 2,981 +0.11(+0.49%)
Jan 18, 2024 22.42 22.45 22.42 22.45 1,739 +0.19(+0.84%)
Jan 17, 2024 22.21 22.26 22.15 22.26 1,422 -0.14(-0.63%)
Jan 16, 2024 22.44 22.48 22.35 22.41 5,291 -0.43(-1.88%)
Jan 12, 2024 22.92 22.92 22.83 22.83 7,096 +0.03(+0.15%)
Jan 11, 2024 22.84 22.84 22.62 22.80 1,260 -0.11(-0.47%)
Jan 10, 2024 22.93 22.93 22.90 22.91 3,059 +0.11(+0.47%)
Jan 09, 2024 22.78 22.80 22.74 22.80 6,104 -0.12(-0.55%)
Jan 08, 2024 22.89 22.93 22.89 22.93 2,990 +0.23(+1.02%)
Jan 05, 2024 22.83 22.83 22.68 22.69 1,829 +0.01(+0.04%)
Jan 04, 2024 22.63 22.74 22.63 22.68 986 +0.08(+0.35%)
Jan 03, 2024 22.58 22.63 22.53 22.60 14,534 -0.30(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.