Quantcast

Franklin FTSE Brazil ETF Historical Stock Prices

(ETF)
FLBR 
$19.878
*  
0.0976
0.49%
Get FLBR Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading FLBR now


Community Rating:
View:    FLBR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.94 19.92 19.75 19.878 4,995
06/22/2018 19.92 19.92 19.75 19.878 4,995
06/21/2018 20.08 20.08 19.7804 19.7804 5,415
06/20/2018 20.48 20.56 20.2569 20.2569 2,890
06/19/2018 19.91 20.7666 19.91 20.66 1,359
06/18/2018 20.1 20.1899 20.1 20.1899 7,067
06/15/2018 20.13 20.48 20.13 20.38 1,519
06/14/2018 21.06 21.13 20.4232 20.4232 1,542
06/13/2018 21.07 21.1001 20.65 20.94 2,222
06/12/2018 21.23 21.31 21.1402 21.1402 1,307
06/11/2018 21.53 21.54 21.0097 21.0599 8,232
06/08/2018 21.01 21.38 20.41 21.12 63,705
06/07/2018 20.76 20.76 19.67 20.41 22,540
06/06/2018 21.7 21.7 21.4036 21.4036 3,889
06/05/2018 22.36 22.36 21.81 21.81 7,111
06/04/2018 22.53 22.7453 22.4601 22.69 1,400
06/01/2018 22.29 22.35 21.76 22.16 15,327
05/31/2018 22.27 22.35 22.21 22.27 9,495
05/30/2018 22.03 22.3 21.74 22.11 31,930
05/29/2018 22.2 22.4 21.85 21.99 44,377
05/25/2018 23.4 23.4 23.2475 23.2475 726
05/24/2018 23.7 23.75 23.56 23.73 11,218
05/23/2018 24.25 24.285 24.24 24.27 2,261
05/22/2018 24.7663 24.7663 24.7397 24.7397 2,365
05/21/2018 24.47 24.47 24.11 24.1152 2,582
05/18/2018 23.88 24.11 23.59 24 10,946
05/17/2018 25.08 25.08 24.38 24.55 10,123
05/16/2018 25.49 25.49 25.49 25.49 590
05/15/2018 24.89 25.23 24.89 25.19 1,599
05/14/2018 25.77 25.77 25.46 25.48 14,754
05/11/2018 26.15 26.15 25.7398 25.7976 581
05/10/2018 26.3401 26.3401 26.3001 26.3057 1,625
05/09/2018 25.42 25.52 25.37 25.52 2,349
05/08/2018 25.3099 25.3099 25.27 25.27 915
05/07/2018 25.44 25.44 25.36 25.372 712
05/04/2018 25.46 25.84 25.46 25.67 27,285
05/03/2018 25.82 25.82 25.56 25.66 10,734
05/02/2018 26.08 26.08 25.9701 25.999 697
05/01/2018 26.12 26.32 26.12 26.2992 2,257
04/30/2018 26.825 26.825 26.6575 26.6575 1,203
04/27/2018 27.1 27.1 27.1 27.1 265
04/26/2018 26.69 26.9004 26.69 26.9004 4,276
04/25/2018 26.4375 26.4678 26.4375 26.4678 1,974
04/24/2018 27.14 27.14 26.7692 26.7762 3,112
04/23/2018 26.89 26.89 26.8 26.838 64,858
04/20/2018 27.07 27.22 27.07 27.22 400
04/19/2018 27.39 27.46 27.39 27.46 1,026
04/18/2018 27.6 27.6 27.6 27.6 390
04/17/2018 26.41 26.8 26.41 26.8 1,340
04/16/2018 26.76 26.76 26.76 26.76 00
04/13/2018 26.76 26.76 26.76 26.76 150
04/12/2018 27.26 27.26 27.26 27.26 100
04/11/2018 27.21 27.21 27.21 27.21 100
04/10/2018 26.5 26.97 26.48 26.92 4,440
04/09/2018 27.04 27.04 26.4 26.4 4,502
04/06/2018 27.5 27.54 27 27.16 3,717
04/05/2018 28.1 28.12 27.676 27.7 5,251
04/04/2018 26.92 27.39 26.82 27.38 37,254
04/03/2018 27.95 28.03 27.9 27.9 4,076
04/02/2018 28.08 28.15 27.58 27.6438 5,553
03/29/2018 27.58 28.1527 27.58 28.145 4,246
03/28/2018 27.2 27.2 27.06 27.111 13,958
03/27/2018 27.83 27.83 27.4 27.43 3,950
03/26/2018 28.11 28.16 27.74 28.01 14,599
03/23/2018 27.79 28.0799 27.58 27.6399 12,839
03/22/2018 27.85 27.94 27.68 27.68 3,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FLBR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio