Quantcast

Franklin FTSE Germany ETF Historical Stock Prices

(ETF)
FLGR 
$21.9929
*  
0.0021
0.01%
Get FLGR Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading FLGR 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 24-JAN-2019 TO 24-APR-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 21.9929 21.971 21.9929 507
04/24/2019 21.971 21.9929 21.971 21.9929 507
04/23/2019 21.979 21.995 21.97 21.995 1,300
04/22/2019 22.045 22.045 22.045 22.045 02
04/18/2019 22.02 22.02 22.02 22.02 00
04/17/2019 21.9901 22.02 21.9901 22.02 600
04/16/2019 21.8634 21.8634 21.8634 21.8634 09
04/15/2019 21.7453 21.7453 21.7453 21.7453 66
04/12/2019 21.7055 21.7055 21.7055 21.7055 04
04/11/2019 21.465 21.465 21.465 21.465 01
04/10/2019 21.4401 21.445 21.4401 21.445 506
04/09/2019 21.36 21.36 21.2959 21.2959 330
04/08/2019 21.485 21.485 21.485 21.485 114
04/05/2019 21.495 21.495 21.495 21.495 31
04/04/2019 21.5157 21.5157 21.5157 21.5157 01
04/03/2019 21.485 21.485 21.485 21.485 02
04/02/2019 21.08 21.1743 21.0601 21.1743 1,964
04/01/2019 20.96 21.0293 20.9503 21.0293 1,101
03/29/2019 20.87 20.87 20.7177 20.7177 628
03/28/2019 20.605 20.605 20.605 20.605 04
03/27/2019 20.7173 20.7173 20.7155 20.7155 700
03/26/2019 20.713 20.713 20.713 20.713 341
03/25/2019 20.6106 20.6106 20.6106 20.6106 00
03/22/2019 20.81 20.81 20.6106 20.6106 3,045
03/21/2019 21.1 21.1819 21.097 21.1819 2,401
03/20/2019 21.17 21.47 21.17 21.36 7,805
03/19/2019 21.54 21.54 21.4429 21.4429 253
03/18/2019 21.2833 21.2833 21.2833 21.2833 03
03/15/2019 21.235 21.235 21.235 21.235 97
03/14/2019 21.0496 21.0496 21.0496 21.0496 05
03/13/2019 21.0459 21.0459 21.0459 21.0459 50
03/12/2019 20.8756 20.8756 20.8756 20.8756 06
03/11/2019 20.8858 20.8858 20.8858 20.8858 59
03/08/2019 20.6951 20.6951 20.6951 20.6951 55
03/07/2019 20.6415 20.6415 20.6415 20.6415 103
03/06/2019 21.0538 21.0538 21.0538 21.0538 27
03/05/2019 21.1538 21.1538 21.1538 21.1538 06
03/04/2019 21.1006 21.1006 21.1006 21.1006 130
03/01/2019 21.2622 21.2622 21.2622 21.2622 08
02/28/2019 21.0127 21.0127 21.0127 21.0127 105
02/27/2019 20.9248 20.9248 20.9248 20.9248 24
02/26/2019 21.0399 21.0643 21.0399 21.0643 116
02/25/2019 20.8768 20.8768 20.8768 20.8768 14
02/22/2019 20.85 20.85 20.815 20.815 473
02/21/2019 20.78 20.78 20.7544 20.7544 515
02/20/2019 20.65 20.86 20.65 20.86 645
02/19/2019 20.53 20.6 20.515 20.6 1,714
02/15/2019 20.47 20.575 20.47 20.575 101
02/14/2019 20.215 20.22 20.21 20.21 1,663
02/13/2019 20.31 20.31 20.2549 20.2549 107
02/12/2019 20.3 20.38 20.29 20.2914 2,179
02/11/2019 20.02 20.02 20.02 20.02 87
02/08/2019 19.92 19.9751 19.92 19.9751 1,504
02/07/2019 20.34 20.34 20.1738 20.2095 2,323
02/06/2019 20.7841 20.7841 20.78 20.78 2,183
02/05/2019 20.6406 20.6406 20.6406 20.6406 00
02/04/2019 20.6406 20.6406 20.6406 20.6406 03
02/01/2019 20.6408 20.6408 20.6408 20.6408 55
01/31/2019 20.66 20.66 20.66 20.66 04
01/30/2019 20.7943 20.7943 20.7943 20.7943 88
01/29/2019 20.8 20.86 20.7643 20.7643 2,653
01/28/2019 20.7545 20.7545 20.7545 20.7545 13
01/25/2019 20.77 20.77 20.77 20.77 65
01/24/2019 20.355 20.355 20.355 20.355 00
*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