Franklin FTSE Eurozone ETF (FLEU)

NYSEARCA: FLEU · Real-Time Price · USD

33.25

-0.59 (-1.74%)

At close: Mar 5, 2026, 4:00 PM EST

33.25

0.00 (0.00%)

After-hours: Mar 5, 2026, 4:10 PM EST

FLEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.38	33.38	33.38	33.38	-	-1.36%	285
Mar 4, 2026	33.77	33.90	33.63	33.84	33.84	1.38%	12,214
Mar 3, 2026	33.25	33.63	32.24	33.38	33.38	-3.72%	51,997
Mar 2, 2026	34.64	34.88	34.45	34.67	34.67	-2.53%	16,045
Feb 27, 2026	35.92	35.92	35.50	35.57	35.57	-0.81%	14,998
Feb 26, 2026	35.96	35.96	35.63	35.86	35.86	-0.05%	6,908
Feb 25, 2026	35.82	35.96	35.70	35.88	35.88	0.90%	15,237
Feb 24, 2026	35.40	35.56	35.36	35.56	35.56	0.36%	12,761
Feb 23, 2026	35.59	35.66	35.35	35.43	35.43	-0.47%	6,310
Feb 20, 2026	35.22	35.60	35.16	35.60	35.60	1.28%	14,146
Feb 19, 2026	34.94	35.15	34.76	35.15	35.15	-0.50%	8,065
Feb 18, 2026	35.75	35.75	35.27	35.33	35.33	0.41%	28,202
Feb 17, 2026	34.87	35.20	34.78	35.18	35.18	0.74%	25,828
Feb 13, 2026	34.89	35.00	34.69	34.92	34.92	-0.22%	20,868
Feb 12, 2026	35.48	35.48	35.00	35.00	35.00	-1.38%	7,318
Feb 11, 2026	35.34	35.52	35.20	35.49	35.49	0.16%	19,597
Feb 10, 2026	35.46	35.78	35.34	35.43	35.43	-0.17%	12,909
Feb 9, 2026	35.17	35.52	35.16	35.49	35.49	1.63%	11,828
Feb 6, 2026	34.63	34.97	34.63	34.93	34.93	1.79%	10,080
Feb 5, 2026	34.54	34.57	34.25	34.31	34.31	-1.23%	18,521
Feb 4, 2026	34.95	35.04	34.60	34.74	34.74	-0.02%	30,444
Feb 3, 2026	34.69	34.82	34.52	34.75	34.75	-0.38%	12,581
Feb 2, 2026	34.72	34.91	34.72	34.88	34.88	0.98%	15,552
Jan 30, 2026	34.75	34.86	34.49	34.54	34.54	-0.86%	13,143
Jan 29, 2026	34.96	34.96	34.45	34.84	34.84	0.10%	7,163
Jan 28, 2026	34.93	34.93	34.72	34.81	34.81	-1.28%	9,494
Jan 27, 2026	34.96	35.26	34.96	35.26	35.26	1.58%	25,179
Jan 26, 2026	34.58	34.71	34.58	34.71	34.71	0.97%	15,852
Jan 23, 2026	34.09	34.43	34.08	34.38	34.38	0.52%	11,567
Jan 22, 2026	34.15	34.50	34.15	34.20	34.20	0.71%	8,172
Jan 21, 2026	33.67	34.01	33.42	33.96	33.96	1.10%	31,587
Jan 20, 2026	33.61	33.90	33.57	33.59	33.59	-1.76%	16,136
Jan 16, 2026	34.16	34.24	34.00	34.19	34.19	0.21%	36,594
Jan 15, 2026	34.25	34.30	34.12	34.12	34.12	-0.20%	11,439
Jan 14, 2026	34.28	34.49	34.15	34.19	34.19	-0.06%	13,610
Jan 13, 2026	34.30	34.31	34.14	34.21	34.21	-0.26%	12,703
Jan 12, 2026	34.34	34.34	34.24	34.30	34.30	0.65%	22,944
Jan 9, 2026	33.97	34.14	33.94	34.08	34.08	0.78%	3,388
Jan 8, 2026	33.74	33.82	33.71	33.82	33.82	-0.11%	6,023
Jan 7, 2026	33.89	33.94	33.84	33.85	33.85	-0.26%	14,662
Jan 6, 2026	33.90	33.99	33.87	33.94	33.94	0.09%	13,104
Jan 5, 2026	33.60	33.92	33.60	33.91	33.91	1.00%	9,997
Jan 2, 2026	33.54	33.92	33.48	33.57	33.57	0.96%	5,928
Dec 31, 2025	33.36	33.36	33.19	33.26	33.25	-0.28%	10,779
Dec 30, 2025	33.31	33.45	33.30	33.35	33.35	0.66%	11,430
Dec 29, 2025	33.17	33.21	33.11	33.13	33.13	-0.45%	11,332
Dec 26, 2025	33.27	33.31	33.13	33.28	33.28	0.40%	13,295
Dec 24, 2025	33.25	33.25	33.12	33.15	33.15	0.14%	12,262
Dec 23, 2025	33.05	33.16	33.05	33.10	33.10	0.41%	5,657
Dec 22, 2025	33.01	33.05	32.97	32.97	32.97	0.14%	3,387
Dec 19, 2025	32.98	33.07	32.91	32.92	32.92	-0.75%	8,157
Dec 18, 2025	33.18	33.30	33.14	33.17	32.79	0.82%	5,033
Dec 17, 2025	33.10	33.13	32.90	32.90	32.52	-0.72%	6,134
Dec 16, 2025	33.29	33.29	33.09	33.14	32.76	-0.63%	10,373
Dec 15, 2025	33.38	33.38	33.22	33.35	32.96	0.70%	7,626
Dec 12, 2025	33.30	33.30	33.02	33.12	32.73	-0.61%	9,759
Dec 11, 2025	33.35	33.36	33.25	33.32	32.94	0.85%	3,208
Dec 10, 2025	32.66	33.06	32.66	33.04	32.66	1.10%	2,418
Dec 9, 2025	32.70	32.70	32.68	32.68	32.30	-0.27%	4,911
Dec 8, 2025	32.88	32.88	32.68	32.77	32.39	0.05%	11,227
Dec 5, 2025	32.83	33.00	32.75	32.76	32.38	-0.05%	6,454
Dec 4, 2025	32.84	32.85	32.70	32.77	32.39	0.05%	4,094
Dec 3, 2025	32.67	32.76	32.62	32.75	32.37	0.51%	6,423
Dec 2, 2025	32.49	32.59	32.46	32.59	32.21	0.61%	2,486
Dec 1, 2025	32.39	32.50	32.36	32.39	32.01	-0.23%	5,565
Nov 28, 2025	32.40	32.46	32.36	32.46	32.09	0.47%	559
Nov 26, 2025	32.13	32.31	32.13	32.31	31.94	1.06%	5,650
Nov 25, 2025	31.78	32.05	31.76	31.97	31.60	1.59%	4,662
Nov 24, 2025	31.49	31.63	31.36	31.47	31.11	0.02%	4,210
Nov 21, 2025	31.39	31.47	31.19	31.47	31.10	1.10%	16,748
Nov 20, 2025	31.83	31.83	31.12	31.12	30.76	-1.38%	5,884
Nov 19, 2025	31.70	31.77	31.38	31.56	31.19	-0.20%	5,927
Nov 18, 2025	31.72	31.72	31.54	31.62	31.26	-1.30%	4,333
Nov 17, 2025	32.27	32.30	31.98	32.04	31.67	-1.60%	9,620
Nov 14, 2025	32.43	32.64	32.43	32.56	32.19	-0.86%	51,360
Nov 13, 2025	33.09	33.09	32.82	32.84	32.46	-0.64%	7,412
Nov 12, 2025	32.95	33.09	32.90	33.05	32.67	0.90%	9,002
Nov 11, 2025	32.56	32.78	32.56	32.76	32.38	1.08%	9,935
Nov 10, 2025	32.33	32.41	32.17	32.41	32.04	1.22%	6,463
Nov 7, 2025	31.83	32.08	31.83	32.02	31.65	0.17%	13,232
Nov 6, 2025	32.05	32.06	31.97	31.97	31.60	-0.45%	1,647
Nov 5, 2025	31.90	32.18	31.90	32.11	31.74	0.61%	13,192
Nov 4, 2025	31.95	31.99	31.84	31.92	31.55	-0.85%	7,212
Nov 3, 2025	32.27	32.31	32.17	32.19	31.82	0.01%	7,831
Oct 31, 2025	32.33	32.33	32.10	32.19	31.81	-0.62%	9,046
Oct 30, 2025	32.38	32.47	32.33	32.39	32.01	-0.46%	4,055
Oct 29, 2025	32.73	32.76	32.45	32.54	32.16	-0.64%	6,135
Oct 28, 2025	32.72	33.36	32.68	32.75	32.37	0.25%	10,970
Oct 27, 2025	32.61	32.74	32.61	32.67	32.29	0.66%	4,112
Oct 24, 2025	32.44	32.50	32.44	32.45	32.07	0.05%	4,839
Oct 23, 2025	32.38	32.49	32.38	32.44	32.06	0.65%	9,221
Oct 22, 2025	32.32	32.32	32.16	32.23	31.85	-0.37%	4,256
Oct 21, 2025	32.44	32.50	32.35	32.35	31.97	-0.50%	4,538
Oct 20, 2025	32.46	32.55	32.45	32.51	32.13	0.46%	6,624
Oct 17, 2025	32.25	32.36	32.20	32.36	31.98	-0.06%	3,241
Oct 16, 2025	32.34	32.54	32.23	32.38	32.00	0.96%	3,689
Oct 15, 2025	32.10	32.16	31.89	32.07	31.70	0.10%	5,577
Oct 14, 2025	31.69	32.13	31.69	32.04	31.67	0.55%	7,208
Oct 13, 2025	31.66	31.88	31.66	31.87	31.50	0.74%	6,890
Oct 10, 2025	32.12	32.12	31.63	31.63	31.26	-1.53%	8,787