Europe Franklin FTSE ETF (NY: FLEE )

28.82 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 28.77 28.88 28.76 28.82 27,097 -0.02(-0.07%)
Mar 01, 2024 28.78 28.84 28.78 28.84 13,226 +0.20(+0.69%)
Feb 29, 2024 28.75 28.75 28.54 28.64 14,071 -0.00(-0.01%)
Feb 28, 2024 28.58 28.65 28.57 28.64 9,964 -0.12(-0.42%)
Feb 27, 2024 28.72 28.77 28.72 28.77 6,098 -0.00(-0.02%)
Feb 26, 2024 28.74 28.77 28.64 28.77 9,751 +0.05(+0.17%)
Feb 23, 2024 28.74 28.74 28.70 28.72 2,777 +0.05(+0.17%)
Feb 22, 2024 28.57 28.69 28.57 28.67 8,280 +0.25(+0.87%)
Feb 21, 2024 28.31 28.43 28.29 28.42 3,725 +0.08(+0.30%)
Feb 20, 2024 28.39 28.41 28.31 28.34 49,550 +0.15(+0.52%)
Feb 16, 2024 28.18 28.30 28.18 28.19 3,542 +0.05(+0.18%)
Feb 15, 2024 27.98 28.14 27.98 28.14 6,991 +0.28(+1.02%)
Feb 14, 2024 27.75 27.86 27.72 27.86 6,552 +0.35(+1.28%)
Feb 13, 2024 27.52 27.53 27.48 27.51 1,282 -0.50(-1.79%)
Feb 12, 2024 27.98 28.11 27.92 28.01 7,423 +0.02(+0.08%)
Feb 09, 2024 27.80 28.00 27.80 27.98 10,401 +0.09(+0.33%)
Feb 08, 2024 27.92 27.93 27.84 27.89 2,265 -0.03(-0.10%)
Feb 07, 2024 27.90 27.97 27.90 27.92 4,440 -0.06(-0.23%)
Feb 06, 2024 27.88 28.01 27.87 27.99 3,108 +0.17(+0.62%)
Feb 05, 2024 27.66 27.81 27.66 27.81 1,621 -0.12(-0.44%)
Feb 02, 2024 28.00 28.00 27.86 27.94 36,184 -0.26(-0.92%)
Feb 01, 2024 28.07 28.20 27.94 28.20 17,421 +0.30(+1.07%)
Jan 31, 2024 28.24 28.24 27.90 27.90 38,730 -0.27(-0.96%)
Jan 30, 2024 28.13 28.18 28.07 28.17 13,095 +0.03(+0.09%)
Jan 29, 2024 27.93 28.16 27.90 28.14 14,989 +0.13(+0.48%)
Jan 26, 2024 28.05 28.08 27.99 28.01 10,627 +0.26(+0.94%)
Jan 25, 2024 27.74 27.75 27.63 27.75 5,949 +0.14(+0.51%)
Jan 24, 2024 27.77 27.77 27.61 27.61 7,522 +0.27(+0.99%)
Jan 23, 2024 27.32 27.38 27.25 27.34 8,538 -0.09(-0.31%)
Jan 22, 2024 27.46 27.50 27.43 27.43 5,638 +0.02(+0.09%)
Jan 19, 2024 27.25 27.40 27.17 27.40 6,611 +0.05(+0.17%)
Jan 18, 2024 27.23 27.37 27.19 27.35 102,169 +0.22(+0.81%)
Jan 17, 2024 27.02 27.13 27.02 27.13 19,790 -0.20(-0.72%)
Jan 16, 2024 27.43 27.45 27.31 27.33 8,162 -0.51(-1.83%)
Jan 12, 2024 27.90 27.90 27.82 27.84 40,119 +0.04(+0.14%)
Jan 11, 2024 27.63 27.82 27.59 27.80 51,644 -0.07(-0.26%)
Jan 10, 2024 27.83 27.89 27.83 27.87 79,710 +0.08(+0.29%)
Jan 09, 2024 27.81 27.82 27.75 27.79 14,747 -0.26(-0.93%)
Jan 08, 2024 27.85 28.05 27.85 28.05 4,713 +0.29(+1.05%)
Jan 05, 2024 27.73 27.79 27.73 27.76 15,994 -0.03(-0.11%)
Jan 04, 2024 27.75 27.91 27.75 27.79 97,045 +0.13(+0.48%)
Jan 03, 2024 27.55 27.71 27.51 27.66 54,403 -0.21(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.