Skip to main content
Franklin FTSE Brazil ETF (FLBR)
NYSEARCA: FLBR · Real-Time Price · USD
24.78
-0.12 (-0.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FLBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6724.8924.5324.7824.78-0.48%325,327
Apr 27, 202625.1625.2024.9024.9024.90-0.40%153,968
Apr 24, 202624.8825.0024.7825.0025.00-0.32%669,571
Apr 23, 202625.4625.5324.9925.0825.08-1.30%509,802
Apr 22, 202625.8125.8125.3725.4125.41-0.31%1,785,856
Apr 21, 202625.9026.0525.4625.4925.49-1.20%483,502
Apr 20, 202625.8725.8725.6025.8025.800.47%323,410
Apr 17, 202626.0526.0525.6125.6825.68-0.66%221,267
Apr 16, 202626.0026.0025.6725.8525.85-0.15%916,177
Apr 15, 202626.1226.1325.8125.8925.89-0.65%149,516
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%342,910
Apr 9, 202624.8525.3024.8525.2925.292.39%431,591
Apr 8, 202624.9024.9224.5324.7024.702.92%567,170
Apr 7, 202623.9124.0023.6424.0024.00-0.25%369,883
Apr 6, 202624.0024.1723.9524.0624.060.63%205,745
Apr 2, 202623.6124.1623.6123.9123.91-0.17%80,251
Apr 1, 202623.9924.1323.8223.9523.950.25%381,292
Mar 31, 202623.3323.8923.2323.8923.894.41%469,630
Mar 30, 202623.0323.1822.7322.8822.880.53%177,992
Mar 27, 202622.7123.1222.6822.7622.76-0.44%273,160
Mar 26, 202623.0523.2622.8322.8622.86-2.01%169,740
Mar 25, 202623.1223.4323.0823.3323.332.46%51,921
Mar 24, 202622.4022.8122.3722.7722.77-151,275
Mar 23, 202622.2722.9822.2722.7722.774.98%189,080
Mar 20, 202622.2522.2521.6021.6921.69-4.15%124,017
Mar 19, 202622.0222.8222.0122.6322.630.40%228,795
Mar 18, 202622.6922.8722.5422.5422.54-0.74%203,353
Mar 17, 202622.9523.0922.6822.7122.710.22%32,776
Mar 16, 202622.4122.7022.3922.6622.663.33%161,376
Mar 13, 202622.6622.7221.8721.9321.93-2.19%65,807
Mar 12, 202622.8822.9422.3622.4222.42-3.96%121,623
Mar 11, 202623.3023.5923.1523.3523.350.62%1,082,708
Mar 10, 202622.9523.5922.8123.2023.201.27%137,160
Mar 9, 202622.4423.0222.2822.9122.912.32%212,873
Mar 6, 202622.1522.4722.0722.3922.39-0.18%197,255
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