Skip to main content
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
21.58
+0.01 (0.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.3321.6621.2921.5821.580.05%86,686
Jun 25, 202621.5721.8321.4521.5721.570.84%49,069
Jun 24, 202621.5021.5021.2321.3921.39-0.51%570,736
Jun 23, 202621.3421.6121.3421.5021.50-0.32%209,119
Jun 22, 202621.5621.7221.4221.5721.571.32%190,473
Jun 18, 202621.3521.4821.1721.2921.29-0.84%120,167
Jun 17, 202622.0022.1321.4221.4721.47-1.56%151,087
Jun 16, 202621.8421.8921.6821.8121.81-0.73%188,183
Jun 15, 202622.5522.6321.9521.9721.97-0.41%67,350
Jun 12, 202622.1022.2022.0022.0622.060.41%93,378
Jun 11, 202621.4922.0521.4021.9721.972.76%44,413
Jun 10, 202621.2921.4621.2421.3821.380.09%61,030
Jun 9, 202621.4821.6321.2321.3621.360.42%166,913
Jun 8, 202621.4121.5021.2121.2721.27-0.84%207,380
Jun 5, 202621.6921.8221.4421.4521.45-2.70%108,446
Jun 4, 202622.0722.1421.9522.0522.050.52%169,208
Jun 3, 202622.2622.3021.8721.9321.93-3.35%105,083
Jun 2, 202622.4922.8022.4922.6922.691.34%655,666
Jun 1, 202622.3422.4722.2622.3922.39-0.40%352,672
May 29, 202622.4422.5822.2922.4822.48-0.84%334,777
May 28, 202622.6622.8822.5222.6722.670.04%540,327
May 27, 202622.8222.9722.6522.6622.66-1.35%69,844
May 26, 202623.1223.1222.7922.9722.970.53%133,118
May 22, 202623.0223.0622.7422.8522.85-1.72%427,208
May 21, 202622.9823.3822.8923.2523.250.48%50,392
May 20, 202622.8523.2622.8523.1423.142.30%61,039
May 19, 202622.5622.8822.5422.6222.62-2.50%147,497
May 18, 202623.0123.2122.9123.2023.201.31%95,872
May 15, 202622.8322.9322.6422.9022.90-1.84%131,059
May 14, 202623.4023.5023.2923.3323.330.95%355,744
May 13, 202623.8924.0523.0723.1123.11-3.95%398,204
May 12, 202624.1624.2523.9724.0624.06-0.99%100,827
May 11, 202624.6124.6424.2624.3024.30-1.34%533,240
May 8, 202624.7224.7624.6024.6324.631.23%156,653
May 7, 202624.7824.7824.2724.3324.33-2.72%134,455
May 6, 202625.0925.0924.7825.0125.010.40%572,613
May 5, 202624.7624.9924.7024.9124.911.76%139,052
May 4, 202624.6924.8324.4224.4824.48-0.73%787,361
May 1, 202624.8324.8524.5524.6624.66-0.64%109,157
Apr 30, 202624.4824.8524.4024.8224.822.73%155,894
Apr 29, 202624.5924.5924.1524.1624.16-2.50%330,653
Apr 28, 202624.6724.8924.5324.7824.78-0.48%325,328
Apr 27, 202625.1625.2024.9024.9024.90-0.40%153,989
Apr 24, 202624.8825.0024.7825.0025.00-0.32%675,704
Apr 23, 202625.4625.5324.9925.0825.08-1.30%510,080
Apr 22, 202625.8125.8125.3725.4125.41-0.31%1,785,856
Apr 21, 202625.9026.0525.4625.4925.49-1.20%484,002
Apr 20, 202625.8725.8725.6025.8025.800.47%323,822
Apr 17, 202626.0526.0525.6125.6825.68-0.66%251,190
Apr 16, 202626.0026.0025.6725.8525.85-0.15%916,178
Apr 15, 202626.1226.1325.8125.8925.89-0.65%149,528
Apr 14, 202626.1326.2526.0026.0626.060.54%468,486
Apr 13, 202625.6826.0125.5425.9225.920.35%626,482
Apr 10, 202625.5725.8325.5525.8325.832.14%343,179
Apr 9, 202624.8525.3024.8525.2925.292.39%438,222
Apr 8, 202624.9024.9224.5324.7024.702.92%593,386
Apr 7, 202623.9124.0023.6424.0024.00-0.25%374,487
Apr 6, 202624.0024.1723.9524.0624.060.63%205,789
Apr 2, 202623.6124.1623.6123.9123.91-0.17%80,251
Apr 1, 202623.9924.1323.8223.9523.950.25%381,344
Mar 31, 202623.3323.8923.2323.8923.894.41%470,439
Mar 30, 202623.0323.1822.7322.8822.880.53%177,998
Mar 27, 202622.7123.1222.6822.7622.76-0.44%273,670
Mar 26, 202623.0523.2622.8322.8622.86-2.01%169,785
Mar 25, 202623.1223.4323.0823.3323.332.46%51,946
Mar 24, 202622.4022.8122.3722.7722.77-151,310
Mar 23, 202622.2722.9822.2722.7722.774.98%189,120
Mar 20, 202622.2522.2521.6021.6921.69-4.15%125,089
Mar 19, 202622.0222.8222.0122.6322.630.40%228,799
Mar 18, 202622.6922.8722.5422.5422.54-0.74%203,418
Mar 17, 202622.9523.0922.6822.7122.710.21%32,796
Mar 16, 202622.4122.7022.3922.6622.663.33%161,390
Mar 13, 202622.6622.7221.8721.9321.93-2.19%65,808
Mar 12, 202622.8822.9422.3622.4222.42-3.96%121,650
Mar 11, 202623.3023.5923.1523.3523.350.62%1,082,708
Mar 10, 202622.9523.5922.8123.2023.201.27%137,330
Mar 9, 202622.4423.0222.2822.9122.912.32%212,873
Mar 6, 202622.1522.4722.0722.3922.39-0.18%197,700
Mar 5, 202622.7322.7922.2922.4322.43-2.98%1,412,342
Mar 4, 202623.1323.2622.9323.1223.121.81%103,628
Mar 3, 202622.5623.0022.1622.7122.71-4.78%297,270
Mar 2, 202623.5724.0323.5223.8523.85-0.91%112,024
Feb 27, 202624.0924.2723.9424.0724.07-0.78%103,366
Feb 26, 202624.2724.2823.8924.2624.26-0.04%141,388
Feb 25, 202624.4524.4524.1024.2724.27-0.12%623,534
Feb 24, 202623.9924.3223.9724.3024.301.76%694,582
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