Franklin FTSE Australia ETF (FLAU)
NYSEARCA: FLAU · Real-Time Price · USD
34.00
-0.04 (-0.11%)
Mar 6, 2026, 1:23 PM EST - Market open
FLAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.91 | 34.32 | 33.44 | 33.93 | - | -0.32% | 95,740 |
| Mar 5, 2026 | 34.42 | 34.42 | 33.75 | 34.04 | 34.04 | -2.50% | 8,244 |
| Mar 4, 2026 | 34.63 | 34.98 | 34.63 | 34.91 | 34.91 | 0.95% | 10,847 |
| Mar 3, 2026 | 34.32 | 35.52 | 33.90 | 34.58 | 34.58 | -2.74% | 9,264 |
| Mar 2, 2026 | 35.38 | 35.60 | 35.29 | 35.55 | 35.55 | -0.79% | 8,554 |
| Feb 27, 2026 | 35.85 | 35.90 | 35.72 | 35.84 | 35.84 | -0.02% | 4,289 |
| Feb 26, 2026 | 35.82 | 35.91 | 35.82 | 35.85 | 35.85 | 0.05% | 2,015 |
| Feb 25, 2026 | 35.56 | 35.88 | 35.56 | 35.83 | 35.83 | 1.75% | 3,202 |
| Feb 24, 2026 | 34.97 | 35.25 | 34.90 | 35.21 | 35.21 | 0.76% | 1,865 |
| Feb 23, 2026 | 35.18 | 35.18 | 34.80 | 34.95 | 34.95 | -1.04% | 4,483 |
| Feb 20, 2026 | 35.01 | 35.34 | 35.01 | 35.31 | 35.31 | 1.00% | 3,448 |
| Feb 19, 2026 | 34.90 | 35.04 | 34.76 | 34.96 | 34.96 | 0.15% | 8,275 |
| Feb 18, 2026 | 35.04 | 35.08 | 34.80 | 34.91 | 34.91 | 0.06% | 1,539 |
| Feb 17, 2026 | 34.32 | 34.97 | 34.32 | 34.89 | 34.89 | 0.67% | 59,643 |
| Feb 13, 2026 | 34.49 | 34.76 | 34.49 | 34.66 | 34.66 | 0.14% | 5,207 |
| Feb 12, 2026 | 35.17 | 35.17 | 34.61 | 34.61 | 34.61 | -0.96% | 2,893 |
| Feb 11, 2026 | 34.97 | 35.00 | 34.70 | 34.95 | 34.95 | 2.10% | 2,003 |
| Feb 10, 2026 | 34.46 | 34.46 | 34.20 | 34.23 | 34.23 | -0.56% | 3,600 |
| Feb 9, 2026 | 33.80 | 34.45 | 33.80 | 34.42 | 34.42 | 2.12% | 3,093 |
| Feb 6, 2026 | 33.53 | 33.71 | 33.53 | 33.71 | 33.71 | 1.35% | 12,641 |
| Feb 5, 2026 | 33.82 | 33.82 | 33.26 | 33.26 | 33.26 | -2.17% | 3,395 |
| Feb 4, 2026 | 33.73 | 34.00 | 33.70 | 34.00 | 34.00 | 0.79% | 3,391 |
| Feb 3, 2026 | 33.18 | 33.82 | 33.18 | 33.73 | 33.73 | 0.64% | 17,230 |
| Feb 2, 2026 | 34.34 | 34.34 | 33.36 | 33.52 | 33.52 | 0.93% | 11,647 |
| Jan 30, 2026 | 33.75 | 33.83 | 33.09 | 33.21 | 33.21 | -2.57% | 17,527 |
| Jan 29, 2026 | 34.05 | 34.35 | 33.54 | 34.09 | 34.09 | 0.67% | 11,327 |
| Jan 28, 2026 | 33.78 | 33.86 | 33.67 | 33.86 | 33.86 | -0.29% | 9,938 |
| Jan 27, 2026 | 33.58 | 33.96 | 33.52 | 33.96 | 33.96 | 1.97% | 10,097 |
| Jan 26, 2026 | 33.44 | 33.77 | 33.28 | 33.30 | 33.30 | 0.79% | 19,769 |
| Jan 23, 2026 | 32.80 | 33.05 | 32.74 | 33.04 | 33.04 | 1.07% | 7,319 |
| Jan 22, 2026 | 32.59 | 32.77 | 32.59 | 32.69 | 32.69 | 1.65% | 5,628 |
| Jan 21, 2026 | 32.03 | 32.19 | 31.95 | 32.16 | 32.16 | 0.60% | 4,585 |
| Jan 20, 2026 | 32.09 | 32.12 | 31.88 | 31.97 | 31.97 | -0.63% | 180,366 |
| Jan 16, 2026 | 32.10 | 32.23 | 32.09 | 32.17 | 32.17 | 0.27% | 2,994 |
| Jan 15, 2026 | 32.06 | 32.23 | 32.06 | 32.09 | 32.09 | 0.49% | 741 |
| Jan 14, 2026 | 31.84 | 31.95 | 31.82 | 31.93 | 31.93 | 0.26% | 18,141 |
| Jan 13, 2026 | 31.92 | 31.98 | 31.79 | 31.85 | 31.85 | -0.31% | 31,361 |
| Jan 12, 2026 | 31.85 | 32.06 | 31.84 | 31.95 | 31.94 | 1.31% | 309,040 |
| Jan 9, 2026 | 31.37 | 31.55 | 31.37 | 31.53 | 31.53 | -0.69% | 5,308 |
| Jan 8, 2026 | 31.68 | 31.75 | 31.60 | 31.75 | 31.75 | 0.25% | 3,135 |
| Jan 7, 2026 | 32.04 | 32.04 | 31.67 | 31.67 | 31.67 | -0.67% | 5,062 |
| Jan 6, 2026 | 31.61 | 31.88 | 31.61 | 31.88 | 31.88 | -0.13% | 4,733 |
| Jan 5, 2026 | 31.69 | 31.92 | 31.62 | 31.92 | 31.92 | 0.61% | 5,594 |
| Jan 2, 2026 | 31.72 | 31.78 | 31.60 | 31.73 | 31.73 | 0.93% | 4,892 |
| Dec 31, 2025 | 31.37 | 31.50 | 31.37 | 31.44 | 31.44 | -1.01% | 1,114 |
| Dec 30, 2025 | 31.84 | 31.84 | 31.70 | 31.76 | 31.76 | 0.22% | 52,134 |
| Dec 29, 2025 | 31.62 | 31.78 | 31.59 | 31.69 | 31.69 | -1.00% | 4,288 |
| Dec 26, 2025 | 32.08 | 32.08 | 32.01 | 32.01 | 32.01 | 0.47% | 1,817 |
| Dec 24, 2025 | 31.83 | 31.94 | 31.83 | 31.86 | 31.86 | -0.13% | 1,245 |
| Dec 23, 2025 | 31.75 | 31.90 | 31.75 | 31.90 | 31.90 | 1.57% | 7,038 |
| Dec 22, 2025 | 31.10 | 31.41 | 31.10 | 31.41 | 31.41 | 1.13% | 3,284 |
| Dec 19, 2025 | 31.15 | 31.23 | 31.06 | 31.06 | 31.06 | -1.46% | 5,963 |
| Dec 18, 2025 | 31.72 | 31.72 | 31.52 | 31.52 | 30.94 | 0.75% | 5,122 |
| Dec 17, 2025 | 31.48 | 31.50 | 31.28 | 31.28 | 30.71 | -0.50% | 8,703 |
| Dec 16, 2025 | 31.72 | 31.72 | 31.44 | 31.44 | 30.86 | -0.87% | 28,293 |
| Dec 15, 2025 | 32.04 | 32.04 | 31.64 | 31.72 | 31.13 | -0.30% | 2,463 |
| Dec 12, 2025 | 32.00 | 32.09 | 31.62 | 31.81 | 31.22 | -0.51% | 5,737 |
| Dec 11, 2025 | 31.98 | 31.99 | 31.90 | 31.98 | 31.38 | 0.12% | 3,320 |
| Dec 10, 2025 | 31.68 | 31.94 | 31.63 | 31.94 | 31.35 | 1.02% | 2,784 |
| Dec 9, 2025 | 31.63 | 31.68 | 31.62 | 31.62 | 31.03 | 0.35% | 6,073 |
| Dec 8, 2025 | 31.63 | 31.65 | 31.50 | 31.51 | 30.92 | -0.19% | 6,911 |
| Dec 5, 2025 | 31.60 | 31.62 | 31.57 | 31.57 | 30.98 | -0.01% | 3,080 |
| Dec 4, 2025 | 31.49 | 31.65 | 31.49 | 31.57 | 30.98 | 0.44% | 1,514 |
| Dec 3, 2025 | 31.30 | 31.43 | 31.30 | 31.43 | 30.85 | 0.77% | 2,123 |
| Dec 2, 2025 | 31.14 | 31.19 | 31.11 | 31.19 | 30.61 | 0.73% | 954 |
| Dec 1, 2025 | 31.10 | 31.21 | 30.96 | 30.96 | 30.39 | -0.86% | 6,784 |
| Nov 28, 2025 | 30.91 | 31.27 | 30.86 | 31.23 | 30.65 | 0.45% | 3,488 |
| Nov 26, 2025 | 30.79 | 31.10 | 30.79 | 31.09 | 30.52 | 1.02% | 4,219 |
| Nov 25, 2025 | 30.63 | 30.79 | 30.59 | 30.78 | 30.21 | 0.42% | 3,165 |
| Nov 24, 2025 | 30.50 | 30.65 | 30.45 | 30.65 | 30.08 | 0.72% | 275,667 |
| Nov 21, 2025 | 30.13 | 30.46 | 30.10 | 30.43 | 29.87 | 1.45% | 40,226 |
| Nov 20, 2025 | 30.51 | 30.61 | 30.00 | 30.00 | 29.44 | -1.37% | 3,512 |
| Nov 19, 2025 | 30.38 | 30.41 | 30.29 | 30.41 | 29.85 | -0.32% | 1,726 |
| Nov 18, 2025 | 30.53 | 30.61 | 30.41 | 30.51 | 29.95 | -0.95% | 2,567 |
| Nov 17, 2025 | 30.75 | 30.80 | 30.75 | 30.80 | 30.23 | -0.91% | 1,026 |
| Nov 14, 2025 | 30.90 | 31.17 | 30.90 | 31.09 | 30.51 | -0.24% | 7,359 |
| Nov 13, 2025 | 31.18 | 31.18 | 31.01 | 31.16 | 30.58 | -1.97% | 2,288 |
| Nov 12, 2025 | 31.75 | 31.87 | 31.75 | 31.79 | 31.20 | -0.27% | 6,246 |
| Nov 11, 2025 | 31.71 | 31.87 | 31.71 | 31.87 | 31.28 | -0.34% | 4,632 |
| Nov 10, 2025 | 31.77 | 31.99 | 31.77 | 31.98 | 31.39 | 1.41% | 6,481 |
| Nov 7, 2025 | 31.45 | 31.54 | 31.18 | 31.54 | 30.95 | -0.19% | 27,978 |
| Nov 6, 2025 | 31.64 | 31.69 | 31.50 | 31.60 | 31.01 | -0.79% | 1,545 |
| Nov 5, 2025 | 31.53 | 31.88 | 31.53 | 31.85 | 31.26 | 0.91% | 1,564 |
| Nov 4, 2025 | 31.56 | 31.75 | 31.50 | 31.56 | 30.98 | -1.25% | 1,760 |
| Nov 3, 2025 | 32.16 | 32.16 | 31.84 | 31.96 | 31.37 | -0.27% | 22,733 |
| Oct 31, 2025 | 31.98 | 32.11 | 31.94 | 32.05 | 31.45 | -0.35% | 325,573 |
| Oct 30, 2025 | 32.02 | 32.30 | 32.02 | 32.16 | 31.57 | -0.43% | 1,681 |
| Oct 29, 2025 | 32.68 | 32.71 | 32.25 | 32.30 | 31.70 | -1.66% | 4,230 |
| Oct 28, 2025 | 33.00 | 33.00 | 32.73 | 32.84 | 32.24 | 0.20% | 3,103 |
| Oct 27, 2025 | 32.85 | 32.85 | 32.70 | 32.78 | 32.17 | 0.86% | 3,791 |
| Oct 24, 2025 | 32.32 | 32.58 | 32.32 | 32.50 | 31.90 | -0.06% | 3,731 |
| Oct 23, 2025 | 32.35 | 32.58 | 32.35 | 32.52 | 31.92 | 0.73% | 1,718 |
| Oct 22, 2025 | 32.45 | 32.47 | 32.14 | 32.28 | 31.69 | -0.24% | 4,964 |
| Oct 21, 2025 | 32.49 | 32.55 | 32.35 | 32.36 | 31.76 | -0.80% | 4,175 |
| Oct 20, 2025 | 32.47 | 32.63 | 32.47 | 32.62 | 32.02 | 1.53% | 1,959 |
| Oct 17, 2025 | 32.17 | 32.17 | 32.01 | 32.13 | 31.54 | -0.11% | 861 |
| Oct 16, 2025 | 32.42 | 32.61 | 32.11 | 32.17 | 31.57 | 0.11% | 6,457 |
| Oct 15, 2025 | 32.08 | 32.13 | 32.08 | 32.13 | 31.54 | 0.42% | 666 |
| Oct 14, 2025 | 31.62 | 32.10 | 31.62 | 32.00 | 31.41 | 0.10% | 2,773 |
| Oct 13, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.37 | 1.09% | 410 |