Skip to main content

Germany Franklin FTSE ETF (NY: FLGR )

23.65 -0.17 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 23.29 23.32 23.27 23.32 951 +0.13(+0.57%)
Feb 28, 2024 23.19 23.19 23.19 23.19 428 -0.06(-0.27%)
Feb 27, 2024 23.21 23.26 23.21 23.26 3,498 +0.18(+0.76%)
Feb 26, 2024 23.08 23.08 23.08 23.08 436 +0.07(+0.31%)
Feb 23, 2024 23.04 23.04 22.97 23.01 593 +0.00(+0.01%)
Feb 22, 2024 22.96 23.01 22.96 23.01 317 +0.40(+1.76%)
Feb 21, 2024 22.61 22.61 22.61 22.61 241 +0.08(+0.38%)
Feb 20, 2024 22.57 22.57 22.50 22.52 2,679 +0.05(+0.21%)
Feb 16, 2024 22.53 22.54 22.48 22.48 2,698 -0.00(-0.01%)
Feb 15, 2024 22.40 22.48 22.34 22.48 7,107 +0.28(+1.25%)
Feb 14, 2024 22.12 22.20 22.12 22.20 714 +0.28(+1.27%)
Feb 13, 2024 22.02 22.02 21.92 21.92 477 -0.41(-1.86%)
Feb 12, 2024 22.36 22.36 22.33 22.34 2,080 +0.04(+0.20%)
Feb 09, 2024 22.24 22.29 22.24 22.29 867 -0.01(-0.02%)
Feb 08, 2024 22.30 22.30 22.26 22.30 929 +0.02(+0.09%)
Feb 07, 2024 22.37 22.37 22.21 22.28 5,193 -0.04(-0.19%)
Feb 06, 2024 22.31 22.33 22.30 22.32 6,228 +0.12(+0.55%)
Feb 05, 2024 22.16 22.20 22.09 22.20 1,391 -0.04(-0.17%)
Feb 02, 2024 22.26 22.26 22.22 22.24 922 -0.24(-1.05%)
Feb 01, 2024 22.45 22.47 22.44 22.47 18,766 +0.35(+1.57%)
Jan 31, 2024 22.33 22.38 22.13 22.13 688 -0.29(-1.28%)
Jan 30, 2024 22.42 22.42 22.37 22.41 1,090 -0.03(-0.12%)
Jan 29, 2024 22.29 22.44 22.29 22.44 921 +0.05(+0.24%)
Jan 26, 2024 22.42 22.45 22.39 22.39 2,639 +0.07(+0.30%)
Jan 25, 2024 22.32 22.32 22.32 22.32 201 -0.03(-0.12%)
Jan 24, 2024 22.46 22.49 22.35 22.35 2,524 +0.36(+1.63%)
Jan 23, 2024 21.94 21.99 21.94 21.99 505 -0.05(-0.25%)
Jan 22, 2024 22.07 22.07 22.04 22.04 4,347 +0.04(+0.17%)
Jan 19, 2024 21.86 22.01 21.86 22.01 3,055 +0.11(+0.49%)
Jan 18, 2024 21.87 21.90 21.87 21.90 1,782 +0.18(+0.84%)
Jan 17, 2024 21.67 21.72 21.61 21.72 1,457 -0.14(-0.63%)
Jan 16, 2024 21.89 21.93 21.80 21.86 5,424 -0.42(-1.88%)
Jan 12, 2024 22.36 22.36 22.27 22.27 7,274 +0.03(+0.15%)
Jan 11, 2024 22.28 22.28 22.07 22.24 1,291 -0.11(-0.47%)
Jan 10, 2024 22.37 22.37 22.34 22.35 3,135 +0.11(+0.47%)
Jan 09, 2024 22.22 22.24 22.18 22.24 6,257 -0.12(-0.55%)
Jan 08, 2024 22.33 22.36 22.33 22.36 3,065 +0.23(+1.02%)
Jan 05, 2024 22.27 22.27 22.12 22.14 1,874 +0.01(+0.04%)
Jan 04, 2024 22.07 22.18 22.07 22.13 1,010 +0.08(+0.35%)
Jan 03, 2024 22.03 22.07 21.98 22.05 14,899 -0.29(-1.30%)
Jan 02, 2024 22.42 22.45 22.33 22.34 11,412 -0.24(-1.05%)
Dec 29, 2023 22.71 22.71 22.58 22.58 8,579 -0.07(-0.32%)
Dec 28, 2023 22.69 22.69 22.58 22.65 140,118 -0.09(-0.39%)
Dec 27, 2023 22.64 22.74 22.64 22.74 4,817 +0.18(+0.80%)
Dec 26, 2023 22.32 22.58 22.32 22.56 10,080 +0.11(+0.49%)
Dec 22, 2023 22.44 22.45 22.41 22.45 566 -0.02(-0.08%)
Dec 21, 2023 22.39 22.47 22.39 22.47 1,095 +0.26(+1.17%)
Dec 20, 2023 22.39 22.42 22.21 22.21 576 -0.27(-1.19%)
Dec 19, 2023 22.37 22.47 22.32 22.47 6,623 +0.22(+1.00%)
Dec 18, 2023 22.31 22.31 22.17 22.25 2,178 -0.04(-0.17%)
Dec 15, 2023 22.38 22.38 22.29 22.29 651 -0.24(-1.04%)
Dec 14, 2023 22.55 22.55 22.44 22.52 4,418 +0.11(+0.50%)
Dec 13, 2023 22.05 22.41 22.05 22.41 9,140 +0.31(+1.39%)
Dec 12, 2023 22.11 22.12 22.09 22.10 8,319 +0.03(+0.13%)
Dec 11, 2023 22.00 22.08 22.00 22.08 640 +0.04(+0.18%)
Dec 08, 2023 22.02 22.04 21.98 22.04 2,444 +0.05(+0.24%)
Dec 07, 2023 21.90 21.99 21.90 21.98 4,774 +0.15(+0.70%)
Dec 06, 2023 21.92 21.99 21.83 21.83 5,433 +0.00(+0.00%)
Dec 05, 2023 21.84 21.84 21.80 21.83 2,978 +0.03(+0.14%)
Dec 04, 2023 21.75 21.80 21.71 21.80 1,367 -0.05(-0.23%)
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.