Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.26
-0.01 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
20.26
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.25 | 20.28 | 20.25 | 20.26 | 20.26 | -0.05% | 7,938 |
| Apr 27, 2026 | 20.30 | 20.30 | 20.27 | 20.27 | 20.27 | -0.34% | 3,984 |
| Apr 24, 2026 | 20.31 | 20.34 | 20.29 | 20.34 | 20.34 | 0.25% | 4,147 |
| Apr 23, 2026 | 20.33 | 20.34 | 20.27 | 20.29 | 20.29 | -0.25% | 12,603 |
| Apr 22, 2026 | 20.35 | 20.35 | 20.32 | 20.34 | 20.34 | 0.15% | 8,710 |
| Apr 21, 2026 | 20.34 | 20.36 | 20.30 | 20.31 | 20.31 | -0.15% | 6,544 |
| Apr 20, 2026 | 20.37 | 20.37 | 20.34 | 20.34 | 20.34 | -0.25% | 3,628 |
| Apr 17, 2026 | 20.37 | 20.41 | 20.37 | 20.39 | 20.39 | 0.44% | 30,915 |
| Apr 16, 2026 | 20.34 | 20.34 | 20.27 | 20.30 | 20.30 | -0.02% | 68,125 |
| Apr 15, 2026 | 20.32 | 20.32 | 20.29 | 20.31 | 20.30 | -0.07% | 68,227 |
| Apr 14, 2026 | 20.27 | 20.33 | 20.27 | 20.32 | 20.32 | 0.12% | 78,022 |
| Apr 13, 2026 | 20.26 | 20.30 | 20.25 | 20.30 | 20.30 | 0.15% | 92,696 |
| Apr 10, 2026 | 20.28 | 20.28 | 20.25 | 20.27 | 20.27 | -0.17% | 75,145 |
| Apr 9, 2026 | 20.28 | 20.33 | 20.28 | 20.30 | 20.30 | -0.20% | 88,821 |
| Apr 8, 2026 | 20.37 | 20.37 | 20.32 | 20.34 | 20.34 | 0.54% | 45,666 |
| Apr 7, 2026 | 20.23 | 20.24 | 20.16 | 20.23 | 20.23 | 0.05% | 127,490 |
| Apr 6, 2026 | 20.22 | 20.24 | 20.22 | 20.22 | 20.22 | -0.15% | 87,737 |
| Apr 2, 2026 | 20.22 | 20.28 | 20.22 | 20.25 | 20.25 | - | 161,829 |
| Apr 1, 2026 | 20.25 | 20.27 | 20.24 | 20.25 | 20.25 | -0.05% | 171,406 |
| Mar 31, 2026 | 20.22 | 20.28 | 20.21 | 20.26 | 20.26 | 0.42% | 239,377 |
| Mar 30, 2026 | 20.19 | 20.19 | 20.17 | 20.18 | 20.18 | 0.18% | 63,764 |
| Mar 27, 2026 | 20.12 | 20.16 | 20.12 | 20.14 | 20.14 | 0.04% | 74,763 |
| Mar 26, 2026 | 20.18 | 20.20 | 20.13 | 20.13 | 20.13 | -0.59% | 70,329 |
| Mar 25, 2026 | 20.25 | 20.27 | 20.22 | 20.25 | 20.25 | 0.45% | 68,208 |
| Mar 24, 2026 | 20.17 | 20.20 | 20.14 | 20.16 | 20.16 | -0.38% | 82,346 |
| Mar 23, 2026 | 20.20 | 20.27 | 20.19 | 20.24 | 20.24 | 0.53% | 69,414 |
| Mar 20, 2026 | 20.21 | 20.21 | 20.13 | 20.13 | 20.13 | -0.79% | 127,555 |
| Mar 19, 2026 | 20.20 | 20.29 | 20.20 | 20.29 | 20.29 | 0.37% | 223,210 |
| Mar 18, 2026 | 20.27 | 20.27 | 20.22 | 20.22 | 20.22 | -0.30% | 57,344 |
| Mar 17, 2026 | 20.27 | 20.29 | 20.27 | 20.28 | 20.28 | 0.05% | 64,481 |
| Mar 16, 2026 | 20.24 | 20.27 | 20.24 | 20.27 | 20.27 | 0.30% | 59,049 |
| Mar 13, 2026 | 20.26 | 20.27 | 20.20 | 20.21 | 20.21 | -0.17% | 597,963 |
| Mar 12, 2026 | 20.25 | 20.28 | 20.22 | 20.24 | 20.24 | -0.15% | 1,902,672 |
| Mar 11, 2026 | 20.29 | 20.29 | 20.26 | 20.27 | 20.27 | -0.30% | 68,099 |
| Mar 10, 2026 | 20.34 | 20.39 | 20.33 | 20.33 | 20.33 | -0.15% | 62,115 |
| Mar 9, 2026 | 20.28 | 20.38 | 20.27 | 20.36 | 20.36 | 0.12% | 78,968 |
| Mar 6, 2026 | 20.30 | 20.36 | 20.30 | 20.34 | 20.34 | -0.20% | 59,558 |
| Mar 5, 2026 | 20.37 | 20.38 | 20.35 | 20.38 | 20.38 | -0.27% | 76,712 |
| Mar 4, 2026 | 20.42 | 20.45 | 20.42 | 20.43 | 20.43 | 0.02% | 64,469 |
| Mar 3, 2026 | 20.39 | 20.45 | 20.36 | 20.43 | 20.43 | -0.22% | 61,749 |
| Mar 2, 2026 | 20.50 | 20.50 | 20.46 | 20.47 | 20.47 | -0.39% | 58,235 |
| Feb 27, 2026 | 20.52 | 20.55 | 20.51 | 20.55 | 20.55 | 0.24% | 72,628 |
| Feb 26, 2026 | 20.50 | 20.51 | 20.49 | 20.50 | 20.50 | - | 176,653 |
| Feb 25, 2026 | 20.48 | 20.50 | 20.48 | 20.50 | 20.50 | -0.05% | 132,086 |
| Feb 24, 2026 | 20.49 | 20.51 | 20.49 | 20.51 | 20.51 | 0.10% | 62,155 |
| Feb 23, 2026 | 20.47 | 20.50 | 20.47 | 20.49 | 20.49 | 0.05% | 93,902 |
| Feb 20, 2026 | 20.48 | 20.50 | 20.46 | 20.48 | 20.48 | 0.05% | 115,562 |
| Feb 19, 2026 | 20.45 | 20.48 | 20.45 | 20.47 | 20.47 | 0.05% | 84,635 |
| Feb 18, 2026 | 20.45 | 20.47 | 20.45 | 20.46 | 20.46 | - | 72,829 |
| Feb 17, 2026 | 20.46 | 20.47 | 20.45 | 20.46 | 20.46 | 0.15% | 71,509 |
| Feb 13, 2026 | 20.45 | 20.45 | 20.42 | 20.43 | 20.43 | 0.10% | 79,099 |
| Feb 12, 2026 | 20.40 | 20.42 | 20.38 | 20.41 | 20.41 | - | 173,768 |
| Feb 11, 2026 | 20.38 | 20.41 | 20.38 | 20.41 | 20.41 | 0.20% | 93,251 |
| Feb 10, 2026 | 20.36 | 20.38 | 20.35 | 20.37 | 20.37 | - | 102,196 |
| Feb 9, 2026 | 20.34 | 20.37 | 20.33 | 20.37 | 20.37 | 0.10% | 88,939 |
| Feb 6, 2026 | 20.35 | 20.35 | 20.33 | 20.35 | 20.35 | 0.02% | 47,899 |
| Feb 5, 2026 | 20.32 | 20.44 | 20.32 | 20.35 | 20.35 | 0.32% | 46,178 |
| Feb 4, 2026 | 20.30 | 20.31 | 20.28 | 20.28 | 20.28 | -0.05% | 61,538 |
| Feb 3, 2026 | 20.31 | 20.31 | 20.28 | 20.29 | 20.29 | -0.10% | 69,466 |
| Feb 2, 2026 | 20.32 | 20.32 | 20.30 | 20.31 | 20.31 | - | 56,878 |
| Jan 30, 2026 | 20.32 | 20.34 | 20.31 | 20.31 | 20.31 | -0.15% | 95,694 |
| Jan 29, 2026 | 20.33 | 20.35 | 20.31 | 20.34 | 20.34 | 0.15% | 73,738 |
| Jan 28, 2026 | 20.31 | 20.31 | 20.29 | 20.31 | 20.31 | 0.05% | 101,998 |
| Jan 27, 2026 | 20.29 | 20.30 | 20.26 | 20.30 | 20.30 | 0.05% | 153,753 |
| Jan 26, 2026 | 20.29 | 20.31 | 20.28 | 20.29 | 20.29 | 0.15% | 329,388 |
| Jan 23, 2026 | 20.26 | 20.27 | 20.23 | 20.26 | 20.26 | - | 129,508 |
| Jan 22, 2026 | 20.24 | 20.27 | 20.24 | 20.26 | 20.26 | 0.05% | 229,165 |
| Jan 21, 2026 | 20.24 | 20.26 | 20.22 | 20.25 | 20.25 | 0.10% | 305,391 |
| Jan 20, 2026 | 20.31 | 20.31 | 20.21 | 20.23 | 20.23 | -0.15% | 78,661 |
| Jan 16, 2026 | 20.27 | 20.28 | 20.25 | 20.26 | 20.26 | - | 68,750 |
| Jan 15, 2026 | 20.26 | 20.27 | 20.25 | 20.26 | 20.26 | -0.05% | 101,919 |
| Jan 14, 2026 | 20.26 | 20.28 | 20.23 | 20.27 | 20.27 | 0.15% | 49,520 |
| Jan 13, 2026 | 20.25 | 20.26 | 20.24 | 20.24 | 20.24 | -0.10% | 70,470 |
| Jan 12, 2026 | 20.25 | 20.27 | 20.25 | 20.26 | 20.26 | 0.10% | 76,891 |
| Jan 9, 2026 | 20.24 | 20.26 | 20.22 | 20.24 | 20.24 | -0.10% | 455,910 |
| Jan 8, 2026 | 20.24 | 20.26 | 20.23 | 20.26 | 20.26 | - | 154,718 |
| Jan 7, 2026 | 20.25 | 20.26 | 20.22 | 20.26 | 20.26 | 0.10% | 105,421 |
| Jan 6, 2026 | 20.22 | 20.24 | 20.21 | 20.24 | 20.24 | 0.15% | 90,697 |
| Jan 5, 2026 | 20.20 | 20.21 | 20.18 | 20.21 | 20.21 | 0.20% | 79,629 |
| Jan 2, 2026 | 20.19 | 20.21 | 20.16 | 20.17 | 20.17 | -0.05% | 138,028 |
| Dec 31, 2025 | 20.19 | 20.19 | 20.17 | 20.18 | 20.18 | -0.10% | 46,851 |
| Dec 30, 2025 | 20.19 | 20.21 | 20.18 | 20.20 | 20.20 | -0.15% | 251,502 |
| Dec 29, 2025 | 20.21 | 20.23 | 20.21 | 20.23 | 20.23 | - | 42,660 |
| Dec 26, 2025 | 20.24 | 20.24 | 20.22 | 20.23 | 20.23 | -0.05% | 198,719 |
| Dec 24, 2025 | 20.21 | 20.25 | 20.21 | 20.24 | 20.24 | 0.20% | 149,655 |
| Dec 23, 2025 | 20.17 | 20.20 | 20.17 | 20.20 | 20.20 | 0.20% | 89,131 |
| Dec 22, 2025 | 20.15 | 20.17 | 20.14 | 20.16 | 20.16 | 0.14% | 109,993 |
| Dec 19, 2025 | 20.17 | 20.17 | 20.13 | 20.13 | 20.13 | -2.22% | 127,226 |
| Dec 18, 2025 | 20.58 | 20.59 | 20.57 | 20.59 | 20.19 | 0.05% | 103,392 |
| Dec 17, 2025 | 20.56 | 20.59 | 20.56 | 20.58 | 20.18 | 0.05% | 116,517 |
| Dec 16, 2025 | 20.53 | 20.57 | 20.52 | 20.57 | 20.17 | 0.19% | 157,603 |
| Dec 15, 2025 | 20.54 | 20.55 | 20.50 | 20.53 | 20.13 | -0.03% | 78,380 |
| Dec 12, 2025 | 20.53 | 20.54 | 20.52 | 20.54 | 20.14 | 0.03% | 91,787 |
| Dec 11, 2025 | 20.55 | 20.55 | 20.53 | 20.53 | 20.13 | 0.05% | 81,863 |
| Dec 10, 2025 | 20.52 | 20.54 | 20.51 | 20.52 | 20.12 | -0.05% | 72,882 |
| Dec 9, 2025 | 20.55 | 20.55 | 20.52 | 20.53 | 20.13 | -0.05% | 66,150 |
| Dec 8, 2025 | 20.54 | 20.54 | 20.51 | 20.54 | 20.14 | -0.08% | 65,721 |
| Dec 5, 2025 | 20.58 | 20.59 | 20.54 | 20.56 | 20.16 | -0.21% | 67,705 |
| Dec 4, 2025 | 20.61 | 20.61 | 20.57 | 20.60 | 20.20 | -0.34% | 98,938 |
| Dec 3, 2025 | 20.62 | 20.67 | 20.61 | 20.67 | 20.27 | 0.19% | 62,599 |