Skip to main content
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
19.88
-1.37 (-6.43%)
Dec 5, 2025, 4:00 PM EST - Market closed

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1221.2219.8019.8819.88-6.43%121,717
Dec 4, 202521.2221.2821.1221.2521.251.70%20,643
Dec 3, 202520.8020.9220.8020.9020.900.70%11,408
Dec 2, 202520.6020.7520.5220.7520.751.97%68,097
Dec 1, 202520.3620.4920.3120.3520.35-0.66%110,478
Nov 28, 202520.5020.5120.3920.4920.490.35%15,306
Nov 26, 202520.1520.4220.1320.4120.412.77%27,506
Nov 25, 202519.7619.9219.6819.8619.860.42%89,311
Nov 24, 202519.8419.8419.7419.7819.780.66%6,497
Nov 21, 202519.6719.7719.5019.6519.65-0.10%73,273
Nov 20, 202520.2020.2019.6219.6719.67-1.90%70,945
Nov 19, 202520.0920.1520.0020.0520.05-1.09%117,588
Nov 18, 202520.2020.3120.1320.2720.270.05%11,256
Nov 17, 202520.4020.4520.2020.2620.26-1.10%27,253
Nov 14, 202520.4720.6220.4520.4920.490.42%71,397
Nov 13, 202520.5420.6020.3420.4020.40-0.54%25,341
Nov 12, 202520.5120.5120.3620.5120.51-0.53%34,834
Nov 11, 202520.6220.7120.5220.6220.622.42%72,925
Nov 10, 202520.0720.1420.0320.1320.131.36%27,443
Nov 7, 202519.5919.8619.5919.8619.860.75%29,908
Nov 6, 202519.7919.7919.6719.7119.710.24%85,387
Nov 5, 202519.3919.6819.3919.6719.672.68%41,726
Nov 4, 202519.1919.2619.1319.1519.15-0.75%17,251
Nov 3, 202519.2819.3319.2419.3019.301.06%28,419
Oct 31, 202519.0619.1219.0119.1019.100.24%32,545
Oct 30, 202518.9419.0918.9419.0519.05-0.24%25,891
Oct 29, 202519.1719.2019.1019.1019.100.77%20,754
Oct 28, 202518.8319.0018.8318.9518.950.55%255,689
Oct 27, 202518.9018.9018.7918.8518.851.01%19,142
Oct 24, 202518.8518.8818.6618.6618.66-0.06%24,221
Oct 23, 202518.6718.6918.5518.6718.671.06%259,732
Oct 22, 202518.4418.5318.4018.4718.470.18%31,211
Oct 21, 202518.4118.5318.3918.4418.44-0.43%404,860
Oct 20, 202518.4418.6218.4118.5218.521.41%35,271
Oct 17, 202517.9318.3017.9318.2618.261.31%28,250
Oct 16, 202517.9718.1217.9718.0318.030.26%7,976
Oct 15, 202517.9318.1217.9317.9817.980.65%47,019
Oct 14, 202517.7517.9917.7517.8617.86-0.37%17,831
Oct 13, 202517.9518.0317.8417.9317.931.30%34,226
Oct 10, 202518.1718.1717.6517.7017.70-2.81%154,522
Oct 9, 202518.5018.5018.1818.2118.21-0.69%17,075
Oct 8, 202518.3818.4118.2718.3418.340.43%16,282
Oct 7, 202518.4718.4718.2418.2618.26-2.20%31,723
Oct 6, 202518.7118.7318.6118.6718.67-0.06%39,833
Oct 3, 202518.5818.7218.5518.6818.680.16%224,564
Oct 2, 202518.8818.8818.4918.6518.65-1.43%18,633
Oct 1, 202519.1019.1418.8418.9218.92-0.68%198,837
Sep 30, 202519.2019.2418.9619.0519.05-0.20%221,174
Sep 29, 202519.1619.1619.0719.0919.091.03%14,039
Sep 26, 202518.8418.9118.8318.8918.890.47%26,812
Sep 25, 202518.9919.0118.7618.8018.80-1.39%147,023
Sep 24, 202519.1619.1619.0719.0719.07-0.92%12,117
Sep 23, 202518.9519.2918.9319.2519.251.83%21,530
Sep 22, 202518.8018.9418.7218.9018.90-0.57%18,195
Sep 19, 202519.0319.0518.9719.0119.010.05%8,451
Sep 18, 202519.0819.0818.9719.0019.00-0.20%16,964
Sep 17, 202518.9719.2218.9419.0419.040.95%59,300
Sep 16, 202518.8618.9118.8118.8618.860.64%26,787
Sep 15, 202518.6118.8318.5918.7418.741.57%32,738
Sep 12, 202518.4018.5618.3918.4518.45-0.16%31,191
Sep 11, 202518.3718.6018.3618.4818.480.90%21,202
Sep 10, 202518.2518.4018.2518.3218.321.08%15,951
Sep 9, 202518.1918.2318.1218.1218.12-0.46%22,973
Sep 8, 202518.3118.3218.0918.2018.20-0.61%32,075
Sep 5, 202518.4218.5118.2418.3118.311.52%18,349
Sep 4, 202517.9218.0717.8518.0418.041.00%31,688
Sep 3, 202517.8917.9917.8117.8617.86-0.08%38,708
Sep 2, 202517.8117.9917.8117.8817.88-1.78%20,463
Aug 29, 202518.2418.2718.2018.2018.20-0.09%22,993
Aug 28, 202518.0418.2918.0418.2218.221.69%41,245
Aug 27, 202517.6417.9117.6017.9117.911.32%11,649
Aug 26, 202517.7917.7917.5717.6817.68-0.72%12,425
Aug 25, 202517.7917.9117.7917.8117.810.33%15,564
Aug 22, 202517.3217.8017.3217.7517.753.31%107,382
Aug 21, 202517.2117.2317.0917.1817.18-0.14%11,149
Aug 20, 202517.1817.2817.1717.2117.200.67%10,583
Aug 19, 202517.2517.3117.0617.0917.09-3.50%33,957
Aug 18, 202517.7417.8117.6817.7117.710.40%12,705
Aug 15, 202517.6117.7117.5717.6417.64-0.06%61,616
Aug 14, 202517.5817.8217.5817.6517.65-0.45%40,555
Aug 13, 202517.7817.8517.7117.7317.73-1.18%23,608
Aug 12, 202517.7517.9717.7517.9417.942.63%212,111
Aug 11, 202517.5017.5517.4517.4817.48-0.40%12,764
Aug 8, 202517.6517.6717.5017.5517.55-0.66%15,215
Aug 7, 202517.4617.7217.4317.6717.671.89%30,495
Aug 6, 202517.2517.4117.2317.3417.342.00%317,323
Aug 5, 202517.0117.1116.9117.0017.000.89%23,100
Aug 4, 202516.9817.0116.8216.8516.850.71%293,855
Aug 1, 202517.0417.0416.6816.7316.730.64%40,347
Jul 31, 202516.5316.7416.5316.6316.63-1.10%27,996
Jul 30, 202516.6016.8516.4516.8116.810.60%25,478
Jul 29, 202516.5516.7716.5516.7116.711.15%12,443
Jul 28, 202516.7616.7616.4816.5216.52-1.84%85,022
Jul 25, 202516.9216.9416.7816.8316.83-0.75%35,891
Jul 24, 202516.9917.0216.9216.9616.96-1.33%171,353
Jul 23, 202516.9017.2116.9017.1917.192.01%33,085
Jul 22, 202516.9517.0216.8516.8516.85-0.02%280,571
Jul 21, 202516.8216.9916.8216.8516.850.88%139,767
Jul 18, 202517.0817.1216.6916.7016.70-2.38%65,495
Jul 17, 202516.9617.1316.9317.1117.110.47%14,895