Franklin FTSE Latin America ETF (FLLA)
NYSEARCA: FLLA · Real-Time Price · USD
29.22
-0.15 (-0.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FLLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.09 | 29.22 | 28.85 | 29.22 | 29.22 | -0.51% | 153,510 |
| Apr 27, 2026 | 29.70 | 29.70 | 29.34 | 29.37 | 29.37 | -0.44% | 30,170 |
| Apr 24, 2026 | 29.38 | 29.56 | 29.35 | 29.50 | 29.50 | -0.08% | 37,706 |
| Apr 23, 2026 | 29.85 | 29.97 | 29.47 | 29.52 | 29.52 | -0.93% | 28,633 |
| Apr 22, 2026 | 30.15 | 30.15 | 29.79 | 29.80 | 29.80 | -0.13% | 31,196 |
| Apr 21, 2026 | 30.46 | 30.51 | 29.84 | 29.84 | 29.84 | -2.00% | 24,937 |
| Apr 20, 2026 | 30.37 | 30.98 | 30.10 | 30.45 | 30.45 | 0.56% | 25,616 |
| Apr 17, 2026 | 30.64 | 30.64 | 30.20 | 30.28 | 30.28 | -0.10% | 73,490 |
| Apr 16, 2026 | 30.49 | 30.49 | 30.14 | 30.31 | 30.31 | -0.23% | 206,962 |
| Apr 15, 2026 | 30.51 | 30.55 | 30.27 | 30.38 | 30.38 | -0.30% | 60,253 |
| Apr 14, 2026 | 30.69 | 30.71 | 30.36 | 30.47 | 30.47 | 0.16% | 70,504 |
| Apr 13, 2026 | 30.15 | 30.43 | 30.02 | 30.42 | 30.42 | 0.33% | 35,798 |
| Apr 10, 2026 | 30.16 | 30.38 | 30.14 | 30.32 | 30.32 | 1.42% | 42,379 |
| Apr 9, 2026 | 29.49 | 29.90 | 29.49 | 29.90 | 29.90 | 1.55% | 50,440 |
| Apr 8, 2026 | 29.66 | 29.73 | 29.23 | 29.44 | 29.44 | 3.48% | 74,131 |
| Apr 7, 2026 | 28.37 | 28.86 | 28.11 | 28.45 | 28.45 | -0.39% | 22,532 |
| Apr 6, 2026 | 28.54 | 28.71 | 28.37 | 28.56 | 28.56 | 0.53% | 89,686 |
| Apr 2, 2026 | 28.07 | 28.59 | 28.03 | 28.41 | 28.41 | -0.46% | 99,869 |
| Apr 1, 2026 | 28.52 | 28.62 | 28.34 | 28.54 | 28.54 | 0.92% | 36,910 |
| Mar 31, 2026 | 27.55 | 28.28 | 27.55 | 28.28 | 28.28 | 3.89% | 55,480 |
| Mar 30, 2026 | 27.26 | 27.40 | 27.07 | 27.22 | 27.22 | 0.85% | 80,937 |
| Mar 27, 2026 | 26.97 | 27.37 | 26.97 | 26.99 | 26.99 | -0.63% | 55,774 |
| Mar 26, 2026 | 27.43 | 27.68 | 27.16 | 27.16 | 27.16 | -2.34% | 59,454 |
| Mar 25, 2026 | 27.39 | 27.81 | 27.39 | 27.81 | 27.81 | 2.67% | 28,894 |
| Mar 24, 2026 | 26.46 | 27.09 | 26.46 | 27.09 | 27.09 | 0.65% | 35,800 |
| Mar 23, 2026 | 26.46 | 27.08 | 26.44 | 26.91 | 26.91 | 3.33% | 66,685 |
| Mar 20, 2026 | 26.43 | 26.49 | 25.88 | 26.05 | 26.05 | -3.43% | 38,538 |
| Mar 19, 2026 | 26.38 | 27.09 | 26.30 | 26.97 | 26.97 | 0.19% | 46,884 |
| Mar 18, 2026 | 27.05 | 27.30 | 26.89 | 26.92 | 26.92 | -1.10% | 18,081 |
| Mar 17, 2026 | 27.36 | 27.44 | 27.15 | 27.22 | 27.22 | 0.59% | 25,380 |
| Mar 16, 2026 | 26.87 | 27.22 | 26.86 | 27.06 | 27.06 | 2.69% | 33,757 |
| Mar 13, 2026 | 26.99 | 27.13 | 26.32 | 26.35 | 26.35 | -1.82% | 55,592 |
| Mar 12, 2026 | 27.43 | 27.43 | 26.77 | 26.84 | 26.84 | -3.56% | 110,068 |
| Mar 11, 2026 | 27.77 | 28.00 | 27.62 | 27.83 | 27.83 | 0.18% | 110,989 |
| Mar 10, 2026 | 27.57 | 28.16 | 27.49 | 27.78 | 27.78 | 1.05% | 81,014 |
| Mar 9, 2026 | 26.84 | 27.50 | 26.55 | 27.49 | 27.49 | 2.08% | 76,822 |
| Mar 6, 2026 | 26.79 | 27.07 | 26.64 | 26.93 | 26.93 | -0.59% | 44,540 |
| Mar 5, 2026 | 27.56 | 27.65 | 26.95 | 27.09 | 27.09 | -3.35% | 69,521 |
| Mar 4, 2026 | 27.77 | 28.09 | 27.62 | 28.03 | 28.03 | 2.49% | 76,935 |
| Mar 3, 2026 | 27.27 | 27.53 | 26.54 | 27.35 | 27.35 | -4.97% | 122,896 |
| Mar 2, 2026 | 28.50 | 28.87 | 28.48 | 28.78 | 28.78 | -1.24% | 62,157 |
| Feb 27, 2026 | 29.14 | 29.25 | 29.04 | 29.14 | 29.14 | -0.58% | 150,754 |
| Feb 26, 2026 | 29.45 | 29.45 | 28.98 | 29.31 | 29.31 | -0.48% | 32,726 |
| Feb 25, 2026 | 29.49 | 29.60 | 29.26 | 29.45 | 29.45 | -0.03% | 63,426 |
| Feb 24, 2026 | 29.08 | 29.46 | 28.96 | 29.46 | 29.46 | 1.55% | 47,524 |
| Feb 23, 2026 | 29.14 | 29.40 | 28.83 | 29.01 | 29.01 | -0.62% | 77,895 |
| Feb 20, 2026 | 28.79 | 29.24 | 28.73 | 29.19 | 29.19 | 1.18% | 58,022 |
| Feb 19, 2026 | 28.52 | 28.85 | 28.46 | 28.85 | 28.85 | 0.87% | 83,091 |
| Feb 18, 2026 | 28.71 | 28.92 | 28.43 | 28.60 | 28.60 | 0.21% | 42,565 |
| Feb 17, 2026 | 28.62 | 28.62 | 28.17 | 28.54 | 28.54 | -0.56% | 74,939 |
| Feb 13, 2026 | 28.58 | 28.77 | 28.23 | 28.70 | 28.70 | -0.45% | 44,736 |
| Feb 12, 2026 | 29.38 | 29.45 | 28.71 | 28.83 | 28.83 | -1.87% | 103,821 |
| Feb 11, 2026 | 29.22 | 29.38 | 28.94 | 29.38 | 29.38 | 2.08% | 38,218 |
| Feb 10, 2026 | 28.90 | 28.90 | 28.73 | 28.78 | 28.78 | -0.53% | 41,553 |
| Feb 9, 2026 | 28.54 | 28.96 | 28.54 | 28.93 | 28.93 | 1.87% | 43,542 |
| Feb 6, 2026 | 28.19 | 28.42 | 28.03 | 28.40 | 28.40 | 2.18% | 32,678 |
| Feb 5, 2026 | 27.94 | 28.18 | 27.64 | 27.80 | 27.80 | -0.52% | 28,005 |
| Feb 4, 2026 | 28.52 | 28.52 | 27.73 | 27.94 | 27.94 | -2.55% | 54,179 |
| Feb 3, 2026 | 28.46 | 28.75 | 28.39 | 28.67 | 28.67 | 2.92% | 40,001 |
| Feb 2, 2026 | 27.62 | 27.86 | 27.58 | 27.86 | 27.86 | 0.93% | 48,202 |
| Jan 30, 2026 | 28.24 | 28.26 | 27.55 | 27.60 | 27.60 | -3.43% | 63,808 |
| Jan 29, 2026 | 29.03 | 29.06 | 28.11 | 28.58 | 28.58 | -0.38% | 55,477 |
| Jan 28, 2026 | 28.62 | 28.73 | 28.38 | 28.69 | 28.69 | 0.99% | 61,593 |
| Jan 27, 2026 | 28.11 | 28.46 | 28.09 | 28.41 | 28.41 | 2.45% | 105,142 |
| Jan 26, 2026 | 27.55 | 27.82 | 27.55 | 27.73 | 27.73 | 0.66% | 74,717 |
| Jan 23, 2026 | 27.18 | 27.63 | 27.09 | 27.55 | 27.55 | 1.32% | 72,602 |
| Jan 22, 2026 | 26.91 | 27.29 | 26.89 | 27.19 | 27.19 | 1.68% | 66,013 |
| Jan 21, 2026 | 26.25 | 26.74 | 26.25 | 26.74 | 26.74 | 3.32% | 66,770 |
| Jan 20, 2026 | 25.59 | 25.92 | 25.59 | 25.88 | 25.88 | 0.74% | 59,459 |
| Jan 16, 2026 | 25.51 | 25.70 | 25.45 | 25.69 | 25.69 | 0.37% | 38,309 |
| Jan 15, 2026 | 25.66 | 25.85 | 25.53 | 25.60 | 25.60 | 0.01% | 46,099 |
| Jan 14, 2026 | 25.17 | 25.59 | 25.17 | 25.59 | 25.59 | 1.72% | 38,432 |
| Jan 13, 2026 | 25.30 | 25.30 | 25.12 | 25.16 | 25.16 | -0.16% | 46,896 |
| Jan 12, 2026 | 25.15 | 25.32 | 25.15 | 25.20 | 25.20 | 0.30% | 62,961 |
| Jan 9, 2026 | 25.06 | 25.18 | 25.03 | 25.13 | 25.13 | 0.88% | 33,074 |
| Jan 8, 2026 | 24.80 | 24.93 | 24.69 | 24.91 | 24.90 | 0.69% | 48,260 |
| Jan 7, 2026 | 24.83 | 24.83 | 24.62 | 24.74 | 24.74 | -0.76% | 24,978 |
| Jan 6, 2026 | 25.03 | 25.08 | 24.91 | 24.93 | 24.93 | 1.10% | 87,105 |
| Jan 5, 2026 | 24.43 | 24.76 | 24.35 | 24.65 | 24.65 | 1.47% | 60,414 |
| Jan 2, 2026 | 24.41 | 24.41 | 24.23 | 24.30 | 24.30 | 0.85% | 12,817 |
| Dec 31, 2025 | 24.23 | 24.23 | 24.04 | 24.09 | 24.09 | -0.62% | 12,547 |
| Dec 30, 2025 | 24.28 | 24.34 | 24.22 | 24.24 | 24.24 | -0.20% | 13,783 |
| Dec 29, 2025 | 24.50 | 24.51 | 24.19 | 24.29 | 23.97 | -0.84% | 42,855 |
| Dec 26, 2025 | 24.42 | 24.50 | 24.38 | 24.49 | 24.17 | 0.33% | 14,608 |
| Dec 24, 2025 | 24.44 | 24.45 | 24.38 | 24.41 | 24.10 | 0.05% | 11,942 |
| Dec 23, 2025 | 24.09 | 24.44 | 24.09 | 24.40 | 24.08 | 1.77% | 17,255 |
| Dec 22, 2025 | 23.94 | 23.98 | 23.87 | 23.98 | 23.67 | -0.06% | 13,725 |
| Dec 19, 2025 | 24.17 | 24.27 | 23.99 | 23.99 | 23.68 | -2.60% | 13,328 |
| Dec 18, 2025 | 24.48 | 24.65 | 24.43 | 24.63 | 23.70 | 1.20% | 54,448 |
| Dec 17, 2025 | 24.52 | 24.55 | 24.25 | 24.34 | 23.42 | -1.56% | 22,151 |
| Dec 16, 2025 | 25.10 | 25.10 | 24.73 | 24.73 | 23.79 | -2.43% | 17,233 |
| Dec 15, 2025 | 25.45 | 25.47 | 25.30 | 25.34 | 24.39 | 0.70% | 14,353 |
| Dec 12, 2025 | 25.31 | 25.32 | 24.93 | 25.17 | 24.22 | 0.19% | 9,958 |
| Dec 11, 2025 | 24.78 | 25.19 | 24.78 | 25.12 | 24.17 | 1.99% | 15,121 |
| Dec 10, 2025 | 24.65 | 24.72 | 24.48 | 24.63 | 23.70 | -0.13% | 21,550 |
| Dec 9, 2025 | 24.36 | 24.75 | 24.36 | 24.66 | 23.73 | 0.46% | 12,023 |
| Dec 8, 2025 | 24.66 | 24.70 | 24.46 | 24.55 | 23.62 | 0.31% | 14,927 |
| Dec 5, 2025 | 25.50 | 25.50 | 24.44 | 24.47 | 23.55 | -4.05% | 26,743 |
| Dec 4, 2025 | 25.50 | 25.55 | 25.44 | 25.51 | 24.54 | 1.10% | 43,735 |
| Dec 3, 2025 | 25.24 | 25.27 | 25.20 | 25.23 | 24.28 | 0.32% | 12,074 |