Franklin FTSE Saudi Arabia Fund (FLSA)

NYSEARCA: FLSA · Real-Time Price · USD

32.06

-0.22 (-0.68%)

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

32.06

0.00 (0.00%)

After-hours: Mar 5, 2026, 6:30 PM EST

FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.33	32.33	31.51	32.06	32.06	-0.68%	709
Mar 4, 2026	32.12	32.28	32.12	32.28	32.28	2.16%	1,525
Mar 3, 2026	31.23	31.64	31.14	31.60	31.60	0.12%	2,386
Mar 2, 2026	31.40	31.61	31.40	31.56	31.56	-1.53%	2,707
Feb 27, 2026	31.95	32.06	31.93	32.05	32.05	0.16%	738
Feb 26, 2026	32.35	32.35	32.00	32.00	32.00	-2.18%	1,348
Feb 25, 2026	32.72	32.72	32.72	32.72	32.72	-0.58%	224
Feb 24, 2026	32.91	33.01	32.91	32.91	32.91	-0.46%	2,986
Feb 23, 2026	33.09	33.09	33.03	33.06	33.06	-0.82%	404
Feb 20, 2026	33.02	33.34	33.00	33.34	33.34	1.48%	1,691
Feb 19, 2026	32.92	32.92	32.80	32.85	32.85	-2.26%	1,090
Feb 18, 2026	33.61	33.61	33.61	33.61	33.61	0.29%	295
Feb 17, 2026	33.52	33.52	33.52	33.52	33.52	-0.43%	313
Feb 13, 2026	33.59	33.73	33.53	33.66	33.66	0.29%	4,026
Feb 12, 2026	33.65	33.65	33.57	33.57	33.57	-0.59%	535
Feb 11, 2026	33.69	33.77	33.69	33.77	33.77	-0.07%	10,928
Feb 10, 2026	33.85	33.85	33.79	33.79	33.79	-0.66%	25,281
Feb 9, 2026	33.90	34.02	33.90	34.02	34.02	-0.75%	1,100
Feb 6, 2026	34.24	34.27	34.24	34.27	34.27	1.46%	392
Feb 5, 2026	33.92	33.92	33.78	33.78	33.78	-1.05%	690
Feb 4, 2026	34.19	34.21	34.14	34.14	34.14	0.13%	730
Feb 3, 2026	34.13	34.14	33.98	34.09	34.09	-0.42%	2,472
Feb 2, 2026	34.20	34.34	34.20	34.24	34.24	-0.30%	7,268
Jan 30, 2026	34.42	34.42	34.34	34.34	34.34	-0.27%	988
Jan 29, 2026	34.53	34.53	34.25	34.44	34.44	-0.86%	2,140
Jan 28, 2026	34.55	34.74	34.45	34.74	34.74	0.63%	12,285
Jan 27, 2026	34.43	34.53	34.41	34.52	34.52	0.71%	3,691
Jan 26, 2026	34.09	34.32	34.08	34.27	34.27	2.08%	2,293
Jan 23, 2026	33.55	33.65	33.54	33.57	33.57	-0.04%	3,709
Jan 22, 2026	33.58	33.65	33.54	33.59	33.59	1.51%	2,917
Jan 21, 2026	33.09	33.09	32.97	33.09	33.08	1.12%	1,983
Jan 20, 2026	32.95	32.95	32.72	32.72	32.72	0.12%	2,807
Jan 16, 2026	32.87	32.87	32.66	32.68	32.68	-0.41%	1,933
Jan 15, 2026	32.74	32.84	32.74	32.81	32.81	-0.42%	1,143
Jan 14, 2026	32.99	32.99	32.68	32.95	32.95	0.36%	516,049
Jan 13, 2026	32.86	32.86	32.84	32.84	32.84	0.47%	1,853
Jan 12, 2026	32.26	32.68	32.24	32.68	32.68	3.25%	44,777
Jan 9, 2026	31.62	31.65	31.54	31.65	31.65	0.42%	3,111
Jan 8, 2026	31.53	31.56	31.52	31.52	31.52	0.77%	3,121
Jan 7, 2026	31.27	31.37	31.17	31.28	31.28	-1.56%	3,673
Jan 6, 2026	31.95	31.95	31.53	31.78	31.78	2.69%	10,314
Jan 5, 2026	31.01	31.01	30.88	30.94	30.94	-1.95%	5,757
Jan 2, 2026	31.56	31.58	31.56	31.56	31.56	0.60%	5,254
Dec 31, 2025	31.38	31.41	31.36	31.37	31.37	1.03%	5,680
Dec 30, 2025	31.13	31.13	31.05	31.05	31.05	-1.07%	4,054
Dec 29, 2025	31.42	31.43	31.39	31.39	31.39	-0.34%	1,847
Dec 26, 2025	31.45	31.51	31.45	31.50	31.50	-0.19%	1,519
Dec 24, 2025	31.57	31.58	31.56	31.56	31.56	-0.47%	1,537
Dec 23, 2025	31.68	31.72	31.64	31.71	31.71	0.49%	4,518
Dec 22, 2025	31.55	31.55	31.52	31.55	31.55	0.63%	1,500
Dec 19, 2025	31.39	31.40	31.35	31.35	31.35	-0.99%	2,769
Dec 18, 2025	31.69	31.72	31.67	31.67	31.26	1.29%	1,949
Dec 17, 2025	31.42	31.45	31.27	31.27	30.86	-0.63%	6,287
Dec 16, 2025	31.55	31.55	31.37	31.46	31.06	-0.99%	2,528
Dec 15, 2025	31.97	31.97	31.78	31.78	31.37	-1.48%	2,703
Dec 12, 2025	32.40	32.40	32.23	32.25	31.84	-0.35%	2,534
Dec 11, 2025	32.34	32.39	32.34	32.37	31.95	-0.19%	4,628
Dec 10, 2025	32.32	32.45	32.31	32.43	32.01	0.74%	4,044
Dec 9, 2025	32.18	32.21	32.12	32.19	31.78	0.65%	1,733
Dec 8, 2025	32.06	32.06	31.98	31.98	31.57	-0.06%	5,820
Dec 5, 2025	31.97	32.00	31.97	32.00	31.59	0.08%	819
Dec 4, 2025	31.95	32.01	31.95	31.98	31.56	0.51%	595
Dec 3, 2025	31.68	31.87	31.68	31.81	31.41	0.12%	1,335
Dec 2, 2025	31.84	31.84	31.74	31.78	31.37	-0.13%	2,160
Dec 1, 2025	31.91	31.91	31.82	31.82	31.41	-1.13%	3,736
Nov 28, 2025	32.10	32.18	32.10	32.18	31.76	-0.02%	1,400
Nov 26, 2025	32.10	32.19	32.10	32.18	31.77	-0.33%	3,286
Nov 25, 2025	32.23	32.35	32.21	32.29	31.88	-1.61%	2,598
Nov 24, 2025	32.89	32.89	32.72	32.82	32.40	-0.40%	3,579
Nov 21, 2025	32.95	33.02	32.79	32.95	32.53	0.35%	6,943
Nov 20, 2025	33.16	33.17	32.84	32.84	32.42	-0.75%	2,110
Nov 19, 2025	33.13	33.13	33.03	33.09	32.66	-0.86%	2,277
Nov 18, 2025	33.41	33.41	33.34	33.37	32.94	0.70%	1,153
Nov 17, 2025	33.27	33.27	33.12	33.14	32.72	-0.82%	1,763
Nov 14, 2025	33.29	33.47	33.25	33.42	32.99	0.09%	3,111
Nov 13, 2025	33.54	33.54	33.39	33.39	32.96	-1.14%	1,882
Nov 12, 2025	33.89	33.95	33.73	33.77	33.34	-0.52%	1,108
Nov 11, 2025	33.89	33.95	33.89	33.95	33.51	0.27%	448
Nov 10, 2025	33.77	33.85	33.77	33.85	33.42	0.14%	722
Nov 7, 2025	33.78	33.83	33.70	33.81	33.37	-0.08%	2,165
Nov 6, 2025	33.91	33.92	33.79	33.83	33.40	-0.29%	1,077
Nov 5, 2025	33.87	33.97	33.87	33.93	33.49	-0.81%	2,567
Nov 4, 2025	34.26	34.26	34.10	34.21	33.77	-0.69%	1,475
Nov 3, 2025	34.41	34.44	34.41	34.44	34.00	-0.93%	394
Oct 31, 2025	34.80	34.80	34.69	34.77	34.32	0.04%	881
Oct 30, 2025	34.99	34.99	34.47	34.75	34.31	-1.40%	7,439
Oct 29, 2025	35.29	35.38	35.25	35.25	34.79	0.33%	1,578
Oct 28, 2025	35.07	35.13	35.07	35.13	34.68	0.77%	1,486
Oct 27, 2025	34.89	34.92	34.86	34.86	34.41	-0.41%	1,227
Oct 24, 2025	35.09	35.09	35.00	35.00	34.55	0.13%	1,582
Oct 23, 2025	34.98	35.06	34.95	34.96	34.51	0.45%	2,008
Oct 22, 2025	34.82	34.82	34.71	34.80	34.35	0.49%	974
Oct 21, 2025	34.83	34.84	34.63	34.63	34.18	-1.56%	16,924
Oct 20, 2025	35.18	35.18	35.18	35.18	34.73	0.21%	145
Oct 17, 2025	35.19	35.19	35.05	35.11	34.65	0.13%	2,291
Oct 16, 2025	35.11	35.11	35.06	35.06	34.61	-0.06%	299
Oct 15, 2025	35.19	35.19	35.08	35.08	34.63	0.18%	369
Oct 14, 2025	34.97	35.11	34.97	35.02	34.57	0.33%	1,425
Oct 13, 2025	34.82	34.94	34.82	34.90	34.45	2.09%	487
Oct 10, 2025	34.87	34.90	34.19	34.19	33.75	-2.17%	3,239