Franklin FTSE Eurozone ETF (FLEU)
NYSEARCA: FLEU · Real-Time Price · USD
32.76
-0.02 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.83 | 33.00 | 32.75 | 32.76 | 32.76 | -0.05% | 6,454 |
| Dec 4, 2025 | 32.84 | 32.85 | 32.70 | 32.77 | 32.77 | 0.05% | 4,094 |
| Dec 3, 2025 | 32.67 | 32.76 | 32.62 | 32.75 | 32.75 | 0.51% | 6,423 |
| Dec 2, 2025 | 32.49 | 32.59 | 32.46 | 32.59 | 32.59 | 0.61% | 2,486 |
| Dec 1, 2025 | 32.39 | 32.50 | 32.36 | 32.39 | 32.39 | -0.23% | 5,565 |
| Nov 28, 2025 | 32.40 | 32.46 | 32.36 | 32.46 | 32.46 | 0.47% | 559 |
| Nov 26, 2025 | 32.13 | 32.31 | 32.13 | 32.31 | 32.31 | 1.06% | 5,650 |
| Nov 25, 2025 | 31.78 | 32.05 | 31.76 | 31.97 | 31.97 | 1.59% | 4,662 |
| Nov 24, 2025 | 31.49 | 31.63 | 31.36 | 31.47 | 31.47 | 0.02% | 4,210 |
| Nov 21, 2025 | 31.39 | 31.47 | 31.19 | 31.47 | 31.46 | 1.10% | 16,748 |
| Nov 20, 2025 | 31.83 | 31.83 | 31.12 | 31.12 | 31.12 | -1.38% | 5,884 |
| Nov 19, 2025 | 31.70 | 31.77 | 31.38 | 31.56 | 31.56 | -0.20% | 5,927 |
| Nov 18, 2025 | 31.72 | 31.72 | 31.54 | 31.62 | 31.62 | -1.30% | 4,333 |
| Nov 17, 2025 | 32.27 | 32.30 | 31.98 | 32.04 | 32.04 | -1.60% | 9,620 |
| Nov 14, 2025 | 32.43 | 32.64 | 32.43 | 32.56 | 32.56 | -0.86% | 51,360 |
| Nov 13, 2025 | 33.09 | 33.09 | 32.82 | 32.84 | 32.84 | -0.64% | 7,412 |
| Nov 12, 2025 | 32.95 | 33.09 | 32.90 | 33.05 | 33.05 | 0.90% | 9,002 |
| Nov 11, 2025 | 32.56 | 32.78 | 32.56 | 32.76 | 32.76 | 1.08% | 9,935 |
| Nov 10, 2025 | 32.33 | 32.41 | 32.17 | 32.41 | 32.41 | 1.22% | 6,463 |
| Nov 7, 2025 | 31.83 | 32.08 | 31.83 | 32.02 | 32.02 | 0.17% | 13,232 |
| Nov 6, 2025 | 32.05 | 32.06 | 31.97 | 31.97 | 31.97 | -0.45% | 1,647 |
| Nov 5, 2025 | 31.90 | 32.18 | 31.90 | 32.11 | 32.11 | 0.61% | 13,192 |
| Nov 4, 2025 | 31.95 | 31.99 | 31.84 | 31.92 | 31.92 | -0.85% | 7,212 |
| Nov 3, 2025 | 32.27 | 32.31 | 32.17 | 32.19 | 32.19 | 0.01% | 7,831 |
| Oct 31, 2025 | 32.33 | 32.33 | 32.10 | 32.19 | 32.19 | -0.62% | 9,046 |
| Oct 30, 2025 | 32.38 | 32.47 | 32.33 | 32.39 | 32.39 | -0.46% | 4,055 |
| Oct 29, 2025 | 32.73 | 32.76 | 32.45 | 32.54 | 32.54 | -0.64% | 6,135 |
| Oct 28, 2025 | 32.72 | 33.36 | 32.68 | 32.75 | 32.75 | 0.25% | 10,970 |
| Oct 27, 2025 | 32.61 | 32.74 | 32.61 | 32.67 | 32.67 | 0.66% | 4,112 |
| Oct 24, 2025 | 32.44 | 32.50 | 32.44 | 32.45 | 32.45 | 0.05% | 4,839 |
| Oct 23, 2025 | 32.38 | 32.49 | 32.38 | 32.44 | 32.44 | 0.65% | 9,221 |
| Oct 22, 2025 | 32.32 | 32.32 | 32.16 | 32.23 | 32.23 | -0.37% | 4,256 |
| Oct 21, 2025 | 32.44 | 32.50 | 32.35 | 32.35 | 32.34 | -0.50% | 4,538 |
| Oct 20, 2025 | 32.46 | 32.55 | 32.45 | 32.51 | 32.51 | 0.46% | 6,624 |
| Oct 17, 2025 | 32.25 | 32.36 | 32.20 | 32.36 | 32.36 | -0.06% | 3,241 |
| Oct 16, 2025 | 32.34 | 32.54 | 32.23 | 32.38 | 32.38 | 0.96% | 3,689 |
| Oct 15, 2025 | 32.10 | 32.16 | 31.89 | 32.07 | 32.07 | 0.10% | 5,577 |
| Oct 14, 2025 | 31.69 | 32.13 | 31.69 | 32.04 | 32.04 | 0.55% | 7,208 |
| Oct 13, 2025 | 31.66 | 31.88 | 31.66 | 31.87 | 31.86 | 0.74% | 6,890 |
| Oct 10, 2025 | 32.12 | 32.12 | 31.63 | 31.63 | 31.63 | -1.53% | 8,787 |
| Oct 9, 2025 | 32.32 | 32.32 | 32.03 | 32.12 | 32.12 | -0.86% | 11,588 |
| Oct 8, 2025 | 32.29 | 32.41 | 32.29 | 32.40 | 32.40 | 0.62% | 5,171 |
| Oct 7, 2025 | 32.38 | 32.41 | 32.12 | 32.20 | 32.20 | -1.02% | 20,609 |
| Oct 6, 2025 | 32.56 | 32.61 | 32.41 | 32.53 | 32.53 | -0.58% | 7,630 |
| Oct 3, 2025 | 32.73 | 32.77 | 32.58 | 32.72 | 32.72 | 0.16% | 8,773 |
| Oct 2, 2025 | 32.67 | 32.75 | 32.60 | 32.67 | 32.67 | 0.83% | 10,575 |
| Oct 1, 2025 | 32.28 | 32.57 | 32.26 | 32.40 | 32.40 | 0.93% | 6,841 |
| Sep 30, 2025 | 31.93 | 32.23 | 31.93 | 32.10 | 32.10 | 0.75% | 6,331 |
| Sep 29, 2025 | 31.81 | 32.01 | 31.81 | 31.86 | 31.86 | -0.06% | 26,998 |
| Sep 26, 2025 | 31.79 | 31.89 | 31.61 | 31.88 | 31.88 | 1.65% | 48,134 |
| Sep 25, 2025 | 31.40 | 31.52 | 31.36 | 31.36 | 31.36 | -1.11% | 7,439 |
| Sep 24, 2025 | 31.75 | 31.89 | 31.66 | 31.71 | 31.71 | -0.59% | 19,677 |
| Sep 23, 2025 | 32.02 | 32.07 | 31.90 | 31.90 | 31.90 | 0.19% | 6,453 |
| Sep 22, 2025 | 31.70 | 31.87 | 31.60 | 31.84 | 31.84 | -0.02% | 10,696 |
| Sep 19, 2025 | 31.85 | 31.90 | 31.67 | 31.85 | 31.85 | 0.10% | 15,932 |
| Sep 18, 2025 | 31.65 | 32.13 | 31.57 | 31.81 | 31.81 | 0.52% | 18,324 |
| Sep 17, 2025 | 31.72 | 31.82 | 31.58 | 31.65 | 31.65 | -0.37% | 11,770 |
| Sep 16, 2025 | 31.80 | 31.80 | 31.58 | 31.77 | 31.77 | 0.08% | 12,150 |
| Sep 15, 2025 | 31.72 | 32.17 | 31.70 | 31.74 | 31.74 | 0.51% | 21,360 |
| Sep 12, 2025 | 34.32 | 34.32 | 31.40 | 31.58 | 31.58 | 0.14% | 8,651 |
| Sep 11, 2025 | 31.51 | 31.62 | 31.38 | 31.54 | 31.54 | 1.08% | 17,070 |
| Sep 10, 2025 | 31.34 | 31.37 | 31.20 | 31.20 | 31.20 | -0.42% | 45,294 |
| Sep 9, 2025 | 32.13 | 32.13 | 31.25 | 31.33 | 31.33 | -0.48% | 20,669 |
| Sep 8, 2025 | 31.88 | 31.88 | 31.22 | 31.48 | 31.48 | 1.40% | 31,953 |
| Sep 5, 2025 | 31.27 | 31.27 | 30.94 | 31.05 | 31.05 | 0.21% | 14,314 |
| Sep 4, 2025 | 30.85 | 30.98 | 30.70 | 30.98 | 30.98 | 0.84% | 27,424 |
| Sep 3, 2025 | 30.64 | 30.82 | 30.64 | 30.72 | 30.72 | 0.26% | 7,099 |
| Sep 2, 2025 | 30.76 | 30.79 | 30.49 | 30.64 | 30.64 | -1.41% | 13,483 |
| Aug 29, 2025 | 31.14 | 31.19 | 31.04 | 31.08 | 31.08 | -0.71% | 2,428 |
| Aug 28, 2025 | 31.18 | 31.68 | 31.15 | 31.30 | 31.30 | 0.29% | 10,420 |
| Aug 27, 2025 | 31.00 | 31.21 | 30.99 | 31.21 | 31.21 | -0.35% | 4,081 |
| Aug 26, 2025 | 31.36 | 31.39 | 31.17 | 31.32 | 31.32 | -0.29% | 19,708 |
| Aug 25, 2025 | 31.96 | 31.96 | 31.39 | 31.41 | 31.41 | -1.78% | 22,113 |
| Aug 22, 2025 | 31.68 | 32.04 | 31.59 | 31.98 | 31.98 | 1.52% | 11,559 |
| Aug 21, 2025 | 31.57 | 31.60 | 31.41 | 31.50 | 31.50 | -0.78% | 19,905 |
| Aug 20, 2025 | 31.70 | 31.77 | 31.61 | 31.75 | 31.75 | 0.82% | 10,283 |
| Aug 19, 2025 | 31.80 | 31.84 | 31.49 | 31.49 | 31.49 | -0.03% | 48,545 |
| Aug 18, 2025 | 31.85 | 31.85 | 31.39 | 31.50 | 31.50 | -0.78% | 8,852 |
| Aug 15, 2025 | 31.73 | 31.81 | 31.65 | 31.75 | 31.75 | 0.58% | 9,308 |
| Aug 14, 2025 | 31.42 | 31.57 | 31.41 | 31.57 | 31.57 | 0.79% | 26,787 |
| Aug 13, 2025 | 31.39 | 31.47 | 31.31 | 31.32 | 31.32 | 0.48% | 3,946 |
| Aug 12, 2025 | 30.82 | 31.18 | 30.82 | 31.17 | 31.17 | 0.94% | 11,006 |
| Aug 11, 2025 | 30.84 | 30.91 | 30.76 | 30.88 | 30.88 | -0.69% | 12,564 |
| Aug 8, 2025 | 31.00 | 31.19 | 30.98 | 31.10 | 31.10 | 0.54% | 10,307 |
| Aug 7, 2025 | 30.95 | 31.05 | 30.75 | 30.93 | 30.93 | 1.14% | 16,431 |
| Aug 6, 2025 | 30.44 | 30.65 | 30.43 | 30.58 | 30.58 | 0.92% | 17,182 |
| Aug 5, 2025 | 30.38 | 30.38 | 30.18 | 30.30 | 30.30 | 0.13% | 5,337 |
| Aug 4, 2025 | 30.31 | 30.32 | 30.12 | 30.26 | 30.26 | 1.31% | 10,863 |
| Aug 1, 2025 | 29.99 | 29.99 | 29.58 | 29.87 | 29.87 | -0.60% | 17,133 |
| Jul 31, 2025 | 30.34 | 30.34 | 30.05 | 30.05 | 30.05 | -1.60% | 33,620 |
| Jul 30, 2025 | 30.60 | 30.76 | 30.45 | 30.54 | 30.54 | -0.68% | 46,939 |
| Jul 29, 2025 | 30.90 | 30.99 | 30.71 | 30.75 | 30.75 | 0.10% | 11,903 |
| Jul 28, 2025 | 31.65 | 31.65 | 30.65 | 30.72 | 30.72 | -1.83% | 26,521 |
| Jul 25, 2025 | 31.09 | 31.30 | 31.05 | 31.29 | 31.29 | 0.05% | 15,040 |
| Jul 24, 2025 | 31.33 | 31.39 | 31.25 | 31.28 | 31.28 | -0.71% | 11,899 |
| Jul 23, 2025 | 31.12 | 31.57 | 31.08 | 31.50 | 31.50 | 1.84% | 15,840 |
| Jul 22, 2025 | 30.82 | 31.00 | 30.70 | 30.93 | 30.93 | 0.39% | 20,851 |
| Jul 21, 2025 | 30.83 | 30.97 | 30.71 | 30.81 | 30.81 | 0.49% | 14,237 |
| Jul 18, 2025 | 30.92 | 30.92 | 30.65 | 30.66 | 30.66 | -0.25% | 6,825 |
| Jul 17, 2025 | 30.75 | 30.82 | 30.57 | 30.74 | 30.74 | 0.08% | 10,816 |