Franklin FTSE Saudi Arabia Fund (FLSA)
NYSEARCA: FLSA · Real-Time Price · USD
32.00
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.97 | 32.00 | 31.97 | 32.00 | 32.00 | 0.08% | 819 |
| Dec 4, 2025 | 31.95 | 32.01 | 31.95 | 31.98 | 31.98 | 0.51% | 595 |
| Dec 3, 2025 | 31.68 | 31.87 | 31.68 | 31.81 | 31.81 | 0.12% | 1,335 |
| Dec 2, 2025 | 31.84 | 31.84 | 31.74 | 31.78 | 31.77 | -0.13% | 2,160 |
| Dec 1, 2025 | 31.91 | 31.91 | 31.82 | 31.82 | 31.82 | -1.13% | 3,736 |
| Nov 28, 2025 | 32.10 | 32.18 | 32.10 | 32.18 | 32.18 | -0.02% | 1,398 |
| Nov 26, 2025 | 32.10 | 32.19 | 32.10 | 32.18 | 32.18 | -0.33% | 3,286 |
| Nov 25, 2025 | 32.23 | 32.35 | 32.21 | 32.29 | 32.29 | -1.61% | 2,598 |
| Nov 24, 2025 | 32.89 | 32.89 | 32.72 | 32.82 | 32.82 | -0.40% | 3,579 |
| Nov 21, 2025 | 32.95 | 33.02 | 32.79 | 32.95 | 32.95 | 0.35% | 6,943 |
| Nov 20, 2025 | 33.16 | 33.17 | 32.84 | 32.84 | 32.84 | -0.75% | 2,110 |
| Nov 19, 2025 | 33.13 | 33.13 | 33.03 | 33.09 | 33.09 | -0.86% | 2,277 |
| Nov 18, 2025 | 33.41 | 33.41 | 33.34 | 33.37 | 33.37 | 0.70% | 1,153 |
| Nov 17, 2025 | 33.27 | 33.27 | 33.12 | 33.14 | 33.14 | -0.82% | 1,763 |
| Nov 14, 2025 | 33.29 | 33.47 | 33.25 | 33.42 | 33.42 | 0.09% | 3,111 |
| Nov 13, 2025 | 33.54 | 33.54 | 33.39 | 33.39 | 33.39 | -1.14% | 1,882 |
| Nov 12, 2025 | 33.89 | 33.95 | 33.73 | 33.77 | 33.77 | -0.52% | 1,108 |
| Nov 11, 2025 | 33.89 | 33.95 | 33.89 | 33.95 | 33.94 | 0.27% | 448 |
| Nov 10, 2025 | 33.77 | 33.85 | 33.77 | 33.85 | 33.85 | 0.14% | 722 |
| Nov 7, 2025 | 33.78 | 33.83 | 33.70 | 33.81 | 33.81 | -0.08% | 2,165 |
| Nov 6, 2025 | 33.91 | 33.92 | 33.79 | 33.83 | 33.83 | -0.29% | 1,077 |
| Nov 5, 2025 | 33.87 | 33.97 | 33.87 | 33.93 | 33.93 | -0.81% | 2,567 |
| Nov 4, 2025 | 34.26 | 34.26 | 34.10 | 34.21 | 34.21 | -0.69% | 1,475 |
| Nov 3, 2025 | 34.41 | 34.44 | 34.41 | 34.44 | 34.44 | -0.93% | 394 |
| Oct 31, 2025 | 34.80 | 34.80 | 34.69 | 34.77 | 34.77 | 0.04% | 881 |
| Oct 30, 2025 | 34.99 | 34.99 | 34.47 | 34.75 | 34.75 | -1.40% | 7,439 |
| Oct 29, 2025 | 35.29 | 35.38 | 35.25 | 35.25 | 35.25 | 0.33% | 1,578 |
| Oct 28, 2025 | 35.07 | 35.13 | 35.07 | 35.13 | 35.13 | 0.77% | 1,486 |
| Oct 27, 2025 | 34.89 | 34.92 | 34.86 | 34.86 | 34.86 | -0.41% | 1,227 |
| Oct 24, 2025 | 35.09 | 35.09 | 35.00 | 35.00 | 35.00 | 0.13% | 1,582 |
| Oct 23, 2025 | 34.98 | 35.06 | 34.95 | 34.96 | 34.96 | 0.45% | 2,008 |
| Oct 22, 2025 | 34.82 | 34.82 | 34.71 | 34.80 | 34.80 | 0.49% | 974 |
| Oct 21, 2025 | 34.83 | 34.84 | 34.63 | 34.63 | 34.63 | -1.56% | 16,924 |
| Oct 20, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.21% | 145 |
| Oct 17, 2025 | 35.19 | 35.19 | 35.05 | 35.11 | 35.11 | 0.13% | 2,291 |
| Oct 16, 2025 | 35.11 | 35.11 | 35.06 | 35.06 | 35.06 | -0.06% | 299 |
| Oct 15, 2025 | 35.19 | 35.19 | 35.08 | 35.08 | 35.08 | 0.18% | 369 |
| Oct 14, 2025 | 34.97 | 35.11 | 34.97 | 35.02 | 35.02 | 0.33% | 1,425 |
| Oct 13, 2025 | 34.82 | 34.94 | 34.82 | 34.90 | 34.90 | 2.09% | 487 |
| Oct 10, 2025 | 34.87 | 34.90 | 34.19 | 34.19 | 34.19 | -2.17% | 3,239 |
| Oct 9, 2025 | 34.89 | 34.96 | 34.85 | 34.95 | 34.95 | 0.39% | 1,403 |
| Oct 8, 2025 | 34.84 | 34.89 | 34.81 | 34.81 | 34.81 | -0.07% | 1,403 |
| Oct 7, 2025 | 34.92 | 34.92 | 34.84 | 34.84 | 34.84 | -0.37% | 1,070 |
| Oct 6, 2025 | 34.98 | 35.06 | 34.97 | 34.97 | 34.97 | 0.84% | 2,190 |
| Oct 3, 2025 | 34.68 | 34.75 | 34.67 | 34.68 | 34.68 | -0.24% | 2,625 |
| Oct 2, 2025 | 34.66 | 34.76 | 34.58 | 34.76 | 34.76 | 0.38% | 2,197 |
| Oct 1, 2025 | 34.71 | 34.94 | 34.59 | 34.63 | 34.63 | -0.13% | 4,665 |
| Sep 30, 2025 | 34.54 | 34.68 | 34.54 | 34.68 | 34.68 | 1.17% | 1,656 |
| Sep 29, 2025 | 34.31 | 34.38 | 34.10 | 34.28 | 34.27 | 0.70% | 6,858 |
| Sep 26, 2025 | 34.12 | 34.12 | 33.98 | 34.04 | 34.04 | 0.24% | 813 |
| Sep 25, 2025 | 34.05 | 34.05 | 33.96 | 33.96 | 33.96 | -2.03% | 710 |
| Sep 24, 2025 | 34.79 | 35.14 | 34.59 | 34.66 | 34.66 | -0.43% | 3,406 |
| Sep 23, 2025 | 32.69 | 34.81 | 32.69 | 34.81 | 34.81 | 6.57% | 22,700 |
| Sep 22, 2025 | 32.56 | 32.66 | 32.56 | 32.66 | 32.66 | 1.19% | 893 |
| Sep 19, 2025 | 32.27 | 32.30 | 32.27 | 32.28 | 32.28 | 0.17% | 2,110 |
| Sep 18, 2025 | 32.18 | 32.23 | 32.15 | 32.23 | 32.22 | 1.08% | 2,113 |
| Sep 17, 2025 | 31.88 | 32.01 | 31.85 | 31.88 | 31.88 | 1.01% | 3,754 |
| Sep 16, 2025 | 31.55 | 31.56 | 31.48 | 31.56 | 31.56 | 0.67% | 1,582 |
| Sep 15, 2025 | 31.32 | 31.39 | 31.32 | 31.35 | 31.35 | -0.15% | 1,009 |
| Sep 12, 2025 | 31.49 | 31.50 | 31.40 | 31.40 | 31.40 | -0.25% | 474 |
| Sep 11, 2025 | 31.45 | 31.51 | 31.45 | 31.48 | 31.48 | 0.10% | 2,789 |
| Sep 10, 2025 | 31.42 | 31.47 | 31.41 | 31.44 | 31.44 | 0.18% | 1,383 |
| Sep 9, 2025 | 31.44 | 31.47 | 31.34 | 31.39 | 31.39 | -0.16% | 3,408 |
| Sep 8, 2025 | 31.43 | 31.45 | 31.40 | 31.44 | 31.44 | -1.49% | 3,091 |
| Sep 5, 2025 | 32.00 | 32.00 | 31.91 | 31.91 | 31.91 | -0.13% | 2,495 |
| Sep 4, 2025 | 31.87 | 31.96 | 31.87 | 31.96 | 31.95 | 0.72% | 269 |
| Sep 3, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.51% | 304 |
| Sep 2, 2025 | 31.80 | 31.89 | 31.80 | 31.89 | 31.89 | 0.09% | 440 |
| Aug 29, 2025 | 32.09 | 32.09 | 31.86 | 31.86 | 31.86 | -0.66% | 9,284 |
| Aug 28, 2025 | 32.03 | 32.11 | 31.88 | 32.07 | 32.07 | -0.74% | 1,954 |
| Aug 27, 2025 | 32.33 | 32.33 | 32.31 | 32.31 | 32.31 | -0.77% | 417 |
| Aug 26, 2025 | 32.57 | 32.59 | 32.56 | 32.56 | 32.56 | -0.18% | 280 |
| Aug 25, 2025 | 32.66 | 32.68 | 32.62 | 32.62 | 32.62 | -0.53% | 1,186 |
| Aug 22, 2025 | 32.62 | 32.80 | 32.62 | 32.80 | 32.79 | 0.78% | 331 |
| Aug 21, 2025 | 32.57 | 32.59 | 32.54 | 32.54 | 32.54 | 0.23% | 1,484 |
| Aug 20, 2025 | 32.45 | 32.46 | 32.41 | 32.46 | 32.46 | 0.24% | 1,546 |
| Aug 19, 2025 | 32.33 | 32.39 | 32.32 | 32.39 | 32.38 | -0.28% | 1,004 |
| Aug 18, 2025 | 32.36 | 32.48 | 32.36 | 32.48 | 32.48 | 0.82% | 1,087 |
| Aug 15, 2025 | 32.20 | 32.21 | 32.20 | 32.21 | 32.21 | -0.11% | 517 |
| Aug 14, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.28% | 85 |
| Aug 13, 2025 | 32.09 | 32.16 | 32.09 | 32.16 | 32.16 | 0.07% | 1,150 |
| Aug 12, 2025 | 32.09 | 32.13 | 32.09 | 32.13 | 32.13 | 0.17% | 1,263 |
| Aug 11, 2025 | 32.17 | 32.20 | 32.08 | 32.08 | 32.08 | -1.33% | 1,674 |
| Aug 8, 2025 | 32.27 | 32.51 | 32.27 | 32.51 | 32.51 | 0.46% | 25,554 |
| Aug 7, 2025 | 32.35 | 32.36 | 32.26 | 32.36 | 32.36 | -0.26% | 4,949 |
| Aug 6, 2025 | 32.46 | 32.46 | 32.44 | 32.44 | 32.44 | 0.56% | 208 |
| Aug 5, 2025 | 32.35 | 32.38 | 32.26 | 32.26 | 32.26 | 0.35% | 1,947 |
| Aug 4, 2025 | 32.15 | 32.15 | 32.14 | 32.15 | 32.15 | 0.81% | 985 |
| Aug 1, 2025 | 31.89 | 31.91 | 31.84 | 31.90 | 31.89 | -0.40% | 791 |
| Jul 31, 2025 | 32.10 | 32.10 | 32.02 | 32.02 | 32.02 | -0.43% | 1,066 |
| Jul 30, 2025 | 32.18 | 32.24 | 32.11 | 32.16 | 32.16 | 0.64% | 3,115 |
| Jul 29, 2025 | 31.91 | 31.96 | 31.90 | 31.96 | 31.96 | -0.36% | 3,080 |
| Jul 28, 2025 | 32.09 | 32.09 | 32.04 | 32.07 | 32.07 | -0.36% | 2,392 |
| Jul 25, 2025 | 32.16 | 32.27 | 32.14 | 32.19 | 32.19 | 0.05% | 972 |
| Jul 24, 2025 | 32.21 | 32.21 | 32.17 | 32.17 | 32.17 | -0.61% | 723 |
| Jul 23, 2025 | 32.38 | 32.38 | 32.37 | 32.37 | 32.37 | 1.24% | 485 |
| Jul 22, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.05% | 885 |
| Jul 21, 2025 | 32.37 | 32.39 | 32.31 | 32.31 | 32.31 | -0.62% | 1,174 |
| Jul 18, 2025 | 32.59 | 32.63 | 32.51 | 32.51 | 32.51 | 0.12% | 2,678 |
| Jul 17, 2025 | 32.41 | 32.52 | 32.41 | 32.47 | 32.47 | -0.26% | 2,193 |