Skip to main content
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
22.43
-0.69 (-2.98%)
Mar 5, 2026, 4:00 PM EST - Market closed

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.7322.7922.2922.4322.43-2.98%1,412,242
Mar 4, 202623.1323.2622.9323.1223.121.81%103,628
Mar 3, 202622.5623.0022.1622.7122.71-4.78%296,270
Mar 2, 202623.5724.0323.5223.8523.85-0.91%111,969
Feb 27, 202624.0924.2723.9424.0724.07-0.78%103,294
Feb 26, 202624.2724.2823.8924.2624.26-0.04%141,386
Feb 25, 202624.4524.4524.1024.2724.27-0.12%623,483
Feb 24, 202623.9924.3223.9724.3024.301.76%694,419
Feb 23, 202624.1024.3123.8423.8823.88-0.67%550,720
Feb 20, 202623.4624.0523.4624.0424.041.91%511,030
Feb 19, 202623.3123.6023.2323.5923.591.64%993,104
Feb 18, 202623.3223.5423.0623.2123.210.56%197,465
Feb 17, 202623.1423.2522.8023.0823.08-0.90%414,933
Feb 13, 202623.2123.3422.9023.2923.29-1.31%332,242
Feb 12, 202624.0524.0823.5123.6023.60-1.67%148,638
Feb 11, 202623.8324.0723.7024.0024.002.65%1,520,909
Feb 10, 202623.4523.5023.2823.3823.38-0.13%94,827
Feb 9, 202623.0223.4823.0223.4123.412.18%50,662
Feb 6, 202622.8022.9122.6422.9122.911.55%91,602
Feb 5, 202622.7922.9222.5022.5622.56-0.07%122,829
Feb 4, 202622.9622.9822.4122.5822.58-2.57%89,249
Feb 3, 202623.3223.4322.9323.1723.171.94%95,097
Feb 2, 202622.5022.7422.5022.7322.731.29%141,680
Jan 30, 202622.8622.9722.3722.4422.44-2.94%84,684
Jan 29, 202623.4623.5522.6723.1223.12-0.47%96,203
Jan 28, 202623.2223.3122.8823.2323.231.04%131,048
Jan 27, 202622.7223.0122.7022.9922.994.07%119,605
Jan 26, 202622.1022.2522.0122.0922.09-0.23%101,241
Jan 23, 202621.7622.2921.6722.1422.142.17%88,015
Jan 22, 202621.3921.8521.3921.6721.672.36%94,885
Jan 21, 202620.5921.1720.5921.1721.174.85%131,347
Jan 20, 202619.9620.3019.9620.1920.190.65%69,767
Jan 16, 202619.9820.0819.9320.0620.06-0.50%71,310
Jan 15, 202620.0420.2619.9620.1620.160.80%60,898
Jan 14, 202619.7820.0019.7820.0020.001.32%44,161
Jan 13, 202619.7719.7919.6019.7419.74-0.40%54,625
Jan 12, 202619.7819.8919.7819.8219.82-0.30%52,161
Jan 9, 202619.8519.9919.8519.8819.880.81%39,653
Jan 8, 202619.6119.7219.6119.7219.720.46%39,799
Jan 7, 202619.6619.6719.5619.6319.63-0.96%46,995
Jan 6, 202619.7919.8819.7719.8219.821.28%29,943
Jan 5, 202619.3119.5919.2519.5719.571.61%51,076
Jan 2, 202619.3519.3519.2019.2619.261.10%199,400
Dec 31, 202519.1619.1619.0019.0519.05-0.42%91,364
Dec 30, 202519.1419.2119.0719.1319.13-0.30%117,122
Dec 29, 202519.2319.2519.1319.1918.73-0.94%105,316
Dec 26, 202519.2119.3719.2119.3718.910.52%36,873
Dec 24, 202519.3719.3719.2319.2718.81-0.26%17,230
Dec 23, 202519.0319.3219.0319.3218.862.22%84,202
Dec 22, 202519.0019.0018.8018.9018.45-0.84%388,856
Dec 19, 202519.2319.3119.0219.0618.60-3.00%56,411
Dec 18, 202519.5519.7419.5119.6518.620.31%25,240
Dec 17, 202519.6319.6819.4619.5918.56-1.66%41,974
Dec 16, 202520.2420.2419.9019.9218.88-3.38%624,709
Dec 15, 202520.6020.7320.5220.6219.531.41%56,872
Dec 12, 202520.5020.5020.1720.3319.260.54%177,308
Dec 11, 202520.1020.3220.0920.2219.161.22%31,440
Dec 10, 202519.9220.0819.8119.9818.930.09%30,624
Dec 9, 202519.6520.0419.6519.9618.91-0.16%45,199
Dec 8, 202520.2320.2319.8119.9918.940.54%131,399
Dec 5, 202521.1221.2219.8019.8818.84-6.43%121,717
Dec 4, 202521.2221.2821.1221.2520.141.70%20,643
Dec 3, 202520.8020.9220.8020.9019.800.70%11,412
Dec 2, 202520.6020.7520.5220.7519.661.97%68,097
Dec 1, 202520.3620.4920.3120.3519.28-0.66%110,478
Nov 28, 202520.5020.5120.3920.4919.410.35%15,306
Nov 26, 202520.1520.4220.1320.4119.342.77%27,506
Nov 25, 202519.7619.9219.6819.8618.820.42%89,311
Nov 24, 202519.8419.8419.7419.7818.740.66%6,497
Nov 21, 202519.6719.7719.5019.6518.62-0.10%73,273
Nov 20, 202520.2020.2019.6219.6718.64-1.90%70,945
Nov 19, 202520.0920.1520.0020.0519.00-1.09%117,588
Nov 18, 202520.2020.3120.1320.2719.210.05%11,256
Nov 17, 202520.4020.4520.2020.2619.20-1.10%27,253
Nov 14, 202520.4720.6220.4520.4919.410.42%71,397
Nov 13, 202520.5420.6020.3420.4019.33-0.54%25,341
Nov 12, 202520.5120.5120.3620.5119.43-0.53%34,834
Nov 11, 202520.6220.7120.5220.6219.542.42%72,925
Nov 10, 202520.0720.1420.0320.1319.071.36%27,443
Nov 7, 202519.5919.8619.5919.8618.820.75%29,908
Nov 6, 202519.7919.7919.6719.7118.680.24%85,387
Nov 5, 202519.3919.6819.3919.6718.632.68%41,726
Nov 4, 202519.1919.2619.1319.1518.15-0.75%17,251
Nov 3, 202519.2819.3319.2419.3018.281.06%28,419
Oct 31, 202519.0619.1219.0119.1018.090.24%32,545
Oct 30, 202518.9419.0918.9419.0518.05-0.24%25,891
Oct 29, 202519.1719.2019.1019.1018.090.77%20,754
Oct 28, 202518.8319.0018.8318.9517.960.55%255,689
Oct 27, 202518.9018.9018.7918.8517.861.01%19,142
Oct 24, 202518.8518.8818.6618.6617.68-0.06%24,221
Oct 23, 202518.6718.6918.5518.6717.691.06%259,732
Oct 22, 202518.4418.5318.4018.4717.500.18%31,211
Oct 21, 202518.4118.5318.3918.4417.47-0.43%404,860
Oct 20, 202518.4418.6218.4118.5217.551.41%35,271
Oct 17, 202517.9318.3017.9318.2617.311.31%28,250
Oct 16, 202517.9718.1217.9718.0317.080.26%7,976
Oct 15, 202517.9318.1217.9317.9817.040.65%47,019
Oct 14, 202517.7517.9917.7517.8616.93-0.37%17,831
Oct 13, 202517.9518.0317.8417.9316.991.30%34,226
Oct 10, 202518.1718.1717.6517.7016.77-2.81%154,522