Skip to main content

Germany Franklin FTSE ETF (NY: FLGR )

23.74 -0.07 (-0.29%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.29 24.31 24.29 24.31 825 -0.21(-0.86%)
Jul 29, 2021 24.53 24.53 24.52 24.52 223 +0.18(+0.72%)
Jul 28, 2021 24.26 24.34 24.25 24.34 508 +0.08(+0.31%)
Jul 27, 2021 24.32 24.32 24.20 24.26 879 -0.07(-0.30%)
Jul 26, 2021 24.23 24.34 24.23 24.34 1,383 -0.02(-0.07%)
Jul 23, 2021 24.34 24.37 24.34 24.36 423 +0.16(+0.67%)
Jul 22, 2021 24.20 24.20 24.19 24.19 630 +0.10(+0.42%)
Jul 21, 2021 24.09 24.09 24.09 24.09 120 +0.30(+1.25%)
Jul 20, 2021 23.53 23.80 23.53 23.80 2,114 +0.16(+0.69%)
Jul 19, 2021 23.71 23.71 23.57 23.63 2,187 -0.55(-2.28%)
Jul 16, 2021 24.37 24.37 24.19 24.19 908 -0.21(-0.86%)
Jul 15, 2021 24.40 24.40 24.40 24.40 239 -0.28(-1.12%)
Jul 14, 2021 24.67 24.67 24.67 24.67 12 +0.04(+0.18%)
Jul 13, 2021 24.64 24.64 24.63 24.63 807 -0.13(-0.54%)
Jul 12, 2021 24.75 24.76 24.72 24.76 3,525 +0.16(+0.63%)
Jul 09, 2021 24.61 24.61 24.61 24.61 225 +0.44(+1.84%)
Jul 08, 2021 24.16 24.16 24.16 24.16 327 -0.33(-1.36%)
Jul 07, 2021 24.51 24.52 24.50 24.50 1,087 +0.23(+0.95%)
Jul 06, 2021 24.58 24.58 24.25 24.27 4,213 -0.25(-1.04%)
Jul 02, 2021 24.53 24.53 24.52 24.52 589 +0.12(+0.47%)
Jul 01, 2021 24.40 24.40 24.40 24.40 94 +0.05(+0.21%)
Jun 30, 2021 24.32 24.35 24.27 24.35 2,108 -0.25(-1.02%)
Jun 29, 2021 24.65 24.65 24.60 24.60 1,987 +0.09(+0.38%)
Jun 28, 2021 24.56 24.56 24.51 24.51 1,407 -0.18(-0.72%)
Jun 25, 2021 24.69 24.69 24.69 24.69 149 +0.08(+0.32%)
Jun 24, 2021 24.61 24.62 24.60 24.61 440 +0.25(+1.03%)
Jun 23, 2021 24.42 24.42 24.36 24.36 568 -0.27(-1.09%)
Jun 22, 2021 24.55 24.66 24.55 24.63 827 +0.04(+0.16%)
Jun 21, 2021 24.58 24.60 24.44 24.59 3,561 +0.36(+1.48%)
Jun 18, 2021 24.28 24.28 24.23 24.23 1,935 -0.48(-1.93%)
Jun 17, 2021 24.76 24.76 24.71 24.71 542 -0.17(-0.70%)
Jun 16, 2021 25.11 25.11 24.88 24.88 1,227 -0.26(-1.04%)
Jun 15, 2021 25.14 25.14 25.13 25.14 760 -0.01(-0.03%)
Jun 14, 2021 25.14 25.15 25.12 25.15 1,033 +0.07(+0.29%)
Jun 11, 2021 25.07 25.08 25.07 25.08 445 +0.06(+0.24%)
Jun 10, 2021 25.04 25.04 25.01 25.01 1,775 +0.00(+0.01%)
Jun 09, 2021 25.10 25.10 25.01 25.01 1,419 -0.13(-0.51%)
Jun 08, 2021 25.19 25.19 25.14 25.14 3,170 -0.11(-0.45%)
Jun 07, 2021 25.14 25.25 25.14 25.25 401 +0.16(+0.66%)
Jun 04, 2021 25.09 25.09 25.09 25.09 167 +0.18(+0.73%)
Jun 03, 2021 24.89 24.91 24.89 24.91 326 -0.10(-0.42%)
Jun 02, 2021 25.03 25.03 25.01 25.01 1,022 +0.00(+0.02%)
Jun 01, 2021 25.01 25.01 25.01 25.01 19 +0.20(+0.80%)
May 28, 2021 24.87 24.87 24.81 24.81 1,001 +0.13(+0.53%)
May 27, 2021 24.64 24.68 24.64 24.68 820 -0.03(-0.14%)
May 26, 2021 24.81 24.81 24.71 24.71 3,282 -0.13(-0.54%)
May 25, 2021 24.87 24.87 24.85 24.85 597 +0.00(+0.00%)
May 24, 2021 24.85 24.85 24.85 24.85 642 +0.22(+0.89%)
May 21, 2021 24.62 24.63 24.62 24.63 716 +0.02(+0.07%)
May 20, 2021 24.56 24.61 24.55 24.61 679 +0.43(+1.77%)
May 19, 2021 24.06 24.18 24.06 24.18 417 -0.40(-1.63%)
May 18, 2021 24.62 24.62 24.59 24.59 1,216 +0.08(+0.34%)
May 17, 2021 24.49 24.50 24.47 24.50 857 +0.00(+0.01%)
May 14, 2021 24.28 24.50 24.28 24.50 705 +0.47(+1.97%)
May 13, 2021 24.01 24.03 23.94 24.03 1,174 +0.24(+1.01%)
May 12, 2021 23.77 23.79 23.77 23.79 773 -0.21(-0.87%)
May 11, 2021 23.87 24.05 23.87 24.00 639 -0.31(-1.28%)
May 10, 2021 24.48 24.48 24.31 24.31 2,669 -0.25(-1.01%)
May 07, 2021 24.55 24.57 24.52 24.55 5,388 +0.46(+1.92%)
May 06, 2021 23.90 24.09 23.90 24.09 755 +0.20(+0.84%)
May 05, 2021 23.92 23.92 23.89 23.89 239 +0.34(+1.44%)
May 04, 2021 23.59 23.76 23.47 23.55 3,395 -0.66(-2.71%)
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.