Quantcast

Franklin FTSE Europe ETF Historical Stock Prices

(ETF)
FLEE 
$23.64
*  
0.1323
0.56%
Get FLEE Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading FLEE now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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 N/A 23.64 23.64 23.64 1
03/18/2019 23.64 23.64 23.64 23.64 01
03/15/2019 22.9201 22.9201 22.9201 22.9201 00
03/14/2019 22.9201 22.9201 22.9201 22.9201 00
03/13/2019 22.9201 22.9201 22.9201 22.9201 00
03/12/2019 22.93 22.93 22.9201 22.9201 220
03/11/2019 22.82 22.9125 22.82 22.9125 1,500
03/08/2019 22.67 22.7601 22.67 22.7601 501
03/07/2019 23.115 23.115 23.115 23.115 00
03/06/2019 23.115 23.115 23.115 23.115 00
03/05/2019 23.115 23.115 23.115 23.115 00
03/04/2019 23.24 23.24 23.0394 23.115 589
03/01/2019 22.93 22.93 22.93 22.93 00
02/28/2019 22.93 22.93 22.93 22.93 00
02/27/2019 22.93 22.93 22.93 22.93 00
02/26/2019 22.93 22.93 22.93 22.93 00
02/25/2019 22.96 22.96 22.93 22.93 900
02/22/2019 22.8786 22.8786 22.8786 22.8786 50
02/21/2019 22.9227 22.9227 22.9227 22.9227 00
02/20/2019 22.945 22.945 22.9 22.9227 1,400
02/19/2019 22.77 22.81 22.76 22.8001 55,630
02/15/2019 22.6614 22.6614 22.6614 22.6614 01
02/14/2019 22.36 22.36 22.3 22.3515 1,753
02/13/2019 22.3103 22.3103 22.3103 22.3103 00
02/12/2019 22.28 22.3103 22.28 22.3103 150
02/11/2019 22.08 22.08 22.04 22.07 600
02/08/2019 22.1173 22.12 22.1173 22.1181 250
02/07/2019 22.2127 22.2127 22.2 22.2043 350
02/06/2019 22.5027 22.5115 22.5027 22.5115 200
02/05/2019 22.3709 22.3709 22.3709 22.3709 00
02/04/2019 22.23 22.38 22.23 22.3709 410
02/01/2019 22.28 22.3329 22.27 22.3329 3,500
01/31/2019 22.25 22.3197 22.24 22.3197 6,201
01/30/2019 22.16 22.37 22.16 22.325 500
01/29/2019 22.18 22.18 22.115 22.115 1,200
01/28/2019 21.99 22.02 21.9773 22.02 12,084
01/25/2019 22.06 22.14 22.06 22.0902 1,400
01/24/2019 21.83 21.88 21.83 21.8611 19,400
01/23/2019 21.93 21.93 21.89 21.89 151
01/22/2019 21.82 21.82 21.75 21.7595 29,200
01/18/2019 22 22.06 22 22.05 700
01/17/2019 21.65 21.79 21.65 21.79 4,700
01/16/2019 21.7 21.7 21.66 21.67 602
01/15/2019 21.57 21.65 21.52 21.6401 1,400
01/14/2019 21.6 21.61 21.6 21.604 500
01/11/2019 21.7 21.73 21.68 21.73 18,600
01/10/2019 21.79 21.83 21.78 21.82 7,801
01/09/2019 21.77 21.77 21.74 21.76 10,200
01/08/2019 21.54 21.578 21.5 21.5741 8,086
01/07/2019 21.2499 21.4073 21.2499 21.3587 9,728
01/04/2019 21.0173 21.3 21.0173 21.2793 5,600
01/03/2019 20.705 20.7062 20.6362 20.6847 8,360
01/02/2019 20.77 20.85 20.76 20.7673 20,301
12/31/2018 20.9 20.95 20.9 20.95 1,118
12/28/2018 20.92 20.99 20.82 20.865 1,600
12/27/2018 20.4327 20.6466 20.31 20.6466 7,107
12/26/2018 20.42 20.7854 20.42 20.7801 21,826
12/24/2018 20.57 20.59 20.3347 20.3347 32,110
12/21/2018 20.71 20.71 20.51 20.51 2,323
12/20/2018 20.94 20.95 20.7709 20.7709 18,820
12/19/2018 21.4115 21.46 21.1343 21.1343 1,420
12/18/2018 21.35 21.36 21.27 21.2805 17,350
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio