Quantcast

Franklin FTSE Russia ETF Historical Stock Prices

(ETF)
FLRU 
$25.2472
*  
0.4313
1.68%
Get FLRU Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading FLRU 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 23-MAY-2019 TO 23-AUG-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 25.45 25.2472 25.2472 1,975
08/23/2019 25.45 25.45 25.2472 25.2472 1,975
08/22/2019 25.66 25.6785 25.56 25.6785 831
08/21/2019 25.6 25.6 25.51 25.5695 1,339
08/20/2019 25.19 25.2609 25.19 25.2517 754
08/19/2019 24.9299 24.9541 24.9299 24.9541 511
08/16/2019 24.85 24.85 24.7762 24.7762 1,132
08/15/2019 25.06 25.0842 25.06 25.0842 781
08/14/2019 25.42 25.42 25.1901 25.2096 1,337
08/13/2019 26.067 26.067 26.067 26.067 08
08/12/2019 26.0059 26.0059 25.9639 25.9639 843
08/09/2019 25.87 25.9941 25.87 25.9941 931
08/08/2019 26.25 26.25 26.2422 26.2422 1,036
08/07/2019 25.85 26.0863 25.85 26.0863 999
08/06/2019 26.0593 26.0601 26.0333 26.0333 3,033
08/05/2019 25.7135 25.7135 25.5709 25.6343 1,235
08/02/2019 26.1 26.1605 25.9332 25.9332 2,409
08/01/2019 26.58 26.58 26.3964 26.3964 1,514
07/31/2019 27.11 27.11 27.0925 27.0925 1,090
07/30/2019 27.36 27.36 27.1196 27.2297 3,379
07/29/2019 27.18 27.2732 27.175 27.2732 1,095
07/26/2019 27.3 27.3 27.16 27.2216 657
07/25/2019 27.0906 27.0906 26.9501 26.9844 2,271
07/24/2019 26.8466 26.8466 26.774 26.774 453
07/23/2019 26.9701 27.1132 26.9701 27.1089 2,029
07/22/2019 27.11 27.11 26.9871 26.9871 2,436
07/19/2019 27.1207 27.1322 27.1123 27.1322 701
07/18/2019 27.18 27.3988 27.1501 27.3669 3,491
07/17/2019 27.2 27.2 27.1857 27.1857 602
07/16/2019 27.18 27.18 27.1576 27.1576 411
07/15/2019 27.4401 27.491 27.44 27.491 1,067
07/12/2019 27.489 27.5991 27.489 27.5991 1,072
07/11/2019 27.68 27.7293 27.6 27.6748 1,624
07/10/2019 27.94 27.97 27.8861 27.9142 3,395
07/09/2019 27.61 27.66 27.5699 27.5699 2,866
07/08/2019 27.6026 27.7499 27.6026 27.695 2,910
07/05/2019 27.61 27.61 27.5308 27.5308 289
07/03/2019 27.41 27.59 27.41 27.59 1,767
07/02/2019 27.3625 27.44 27.32 27.3852 8,828
07/01/2019 27.65 27.68 27.5008 27.5865 1,697
06/28/2019 27.2717 27.289 27.0306 27.0306 3,887
06/27/2019 27.24 27.24 27.2228 27.2228 560
06/26/2019 27.2201 27.2979 27.2201 27.296 902
06/25/2019 27.0101 27.13 27 27.0547 2,771
06/24/2019 27.18 27.369 27.18 27.3275 2,227
06/21/2019 27.1226 27.1226 27.1226 27.1226 261
06/20/2019 27.33 27.4 27.3041 27.3465 2,008
06/19/2019 26.44 26.7362 26.44 26.7362 1,079
06/18/2019 26.58 26.6576 26.58 26.6277 360
06/17/2019 26.3 26.3 26.2648 26.2648 236
06/14/2019 26.2596 26.2596 26.189 26.189 1,708
06/13/2019 26.2893 26.2893 26.2893 26.2893 54
06/12/2019 26.12 26.12 25.8435 25.8435 1,189
06/11/2019 26.1024 26.1241 26.1024 26.1241 334
06/10/2019 25.929 25.945 25.91 25.9127 9,674
06/07/2019 25.7596 25.7596 25.7596 25.7596 92
06/06/2019 25.5601 25.5787 25.5601 25.5734 561
06/05/2019 25.4144 25.4144 25.24 25.2644 1,415
06/04/2019 25.2827 25.3761 25.2827 25.3761 1,055
06/03/2019 25.48 25.4844 25.48 25.4844 623
05/31/2019 24.725 24.86 24.725 24.86 1,617
05/30/2019 24.9073 24.9073 24.8592 24.8592 100
05/29/2019 24.74 24.9293 24.74 24.9293 507
05/28/2019 24.5993 24.5993 24.5993 24.5993 27
05/24/2019 24.8981 24.94 24.8981 24.926 1,437
05/23/2019 24.78 24.78 24.66 24.6996 1,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FLRU

Research Brokers before you trade

Want to trade FX?



Smart Portfolio