Franklin FTSE Eurozone ETF (FLEU)
NYSEARCA: FLEU · Real-Time Price · USD
32.76
-0.02 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
32.76
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FLEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.83 | 33.00 | 32.75 | 32.76 | 32.76 | -0.05% | 6,454 |
| Dec 4, 2025 | 32.84 | 32.85 | 32.70 | 32.77 | 32.77 | 0.05% | 4,094 |
| Dec 3, 2025 | 32.67 | 32.76 | 32.62 | 32.75 | 32.75 | 0.51% | 6,423 |
| Dec 2, 2025 | 32.49 | 32.59 | 32.46 | 32.59 | 32.59 | 0.61% | 2,486 |
| Dec 1, 2025 | 32.39 | 32.50 | 32.36 | 32.39 | 32.39 | -0.23% | 5,565 |
| Nov 28, 2025 | 32.40 | 32.46 | 32.36 | 32.46 | 32.46 | 0.47% | 559 |
| Nov 26, 2025 | 32.13 | 32.31 | 32.13 | 32.31 | 32.31 | 1.06% | 5,650 |
| Nov 25, 2025 | 31.78 | 32.05 | 31.76 | 31.97 | 31.97 | 1.59% | 4,662 |
| Nov 24, 2025 | 31.49 | 31.63 | 31.36 | 31.47 | 31.47 | 0.02% | 4,210 |
| Nov 21, 2025 | 31.39 | 31.47 | 31.19 | 31.47 | 31.46 | 1.10% | 16,748 |
| Nov 20, 2025 | 31.83 | 31.83 | 31.12 | 31.12 | 31.12 | -1.38% | 5,884 |
| Nov 19, 2025 | 31.70 | 31.77 | 31.38 | 31.56 | 31.56 | -0.20% | 5,927 |
| Nov 18, 2025 | 31.72 | 31.72 | 31.54 | 31.62 | 31.62 | -1.30% | 4,333 |
| Nov 17, 2025 | 32.27 | 32.30 | 31.98 | 32.04 | 32.04 | -1.60% | 9,620 |
| Nov 14, 2025 | 32.43 | 32.64 | 32.43 | 32.56 | 32.56 | -0.86% | 51,360 |
| Nov 13, 2025 | 33.09 | 33.09 | 32.82 | 32.84 | 32.84 | -0.64% | 7,412 |
| Nov 12, 2025 | 32.95 | 33.09 | 32.90 | 33.05 | 33.05 | 0.90% | 9,002 |
| Nov 11, 2025 | 32.56 | 32.78 | 32.56 | 32.76 | 32.76 | 1.08% | 9,935 |
| Nov 10, 2025 | 32.33 | 32.41 | 32.17 | 32.41 | 32.41 | 1.22% | 6,463 |
| Nov 7, 2025 | 31.83 | 32.08 | 31.83 | 32.02 | 32.02 | 0.17% | 13,232 |
| Nov 6, 2025 | 32.05 | 32.06 | 31.97 | 31.97 | 31.97 | -0.45% | 1,647 |
| Nov 5, 2025 | 31.90 | 32.18 | 31.90 | 32.11 | 32.11 | 0.61% | 13,192 |
| Nov 4, 2025 | 31.95 | 31.99 | 31.84 | 31.92 | 31.92 | -0.85% | 7,212 |
| Nov 3, 2025 | 32.27 | 32.31 | 32.17 | 32.19 | 32.19 | 0.01% | 7,831 |
| Oct 31, 2025 | 32.33 | 32.33 | 32.10 | 32.19 | 32.19 | -0.62% | 9,046 |
| Oct 30, 2025 | 32.38 | 32.47 | 32.33 | 32.39 | 32.39 | -0.46% | 4,055 |
| Oct 29, 2025 | 32.73 | 32.76 | 32.45 | 32.54 | 32.54 | -0.64% | 6,135 |
| Oct 28, 2025 | 32.72 | 33.36 | 32.68 | 32.75 | 32.75 | 0.25% | 10,970 |
| Oct 27, 2025 | 32.61 | 32.74 | 32.61 | 32.67 | 32.67 | 0.66% | 4,112 |
| Oct 24, 2025 | 32.44 | 32.50 | 32.44 | 32.45 | 32.45 | 0.05% | 4,839 |
| Oct 23, 2025 | 32.38 | 32.49 | 32.38 | 32.44 | 32.44 | 0.65% | 9,221 |
| Oct 22, 2025 | 32.32 | 32.32 | 32.16 | 32.23 | 32.23 | -0.37% | 4,256 |
| Oct 21, 2025 | 32.44 | 32.50 | 32.35 | 32.35 | 32.34 | -0.50% | 4,538 |
| Oct 20, 2025 | 32.46 | 32.55 | 32.45 | 32.51 | 32.51 | 0.46% | 6,624 |
| Oct 17, 2025 | 32.25 | 32.36 | 32.20 | 32.36 | 32.36 | -0.06% | 3,241 |
| Oct 16, 2025 | 32.34 | 32.54 | 32.23 | 32.38 | 32.38 | 0.96% | 3,689 |
| Oct 15, 2025 | 32.10 | 32.16 | 31.89 | 32.07 | 32.07 | 0.10% | 5,577 |
| Oct 14, 2025 | 31.69 | 32.13 | 31.69 | 32.04 | 32.04 | 0.55% | 7,208 |
| Oct 13, 2025 | 31.66 | 31.88 | 31.66 | 31.87 | 31.86 | 0.74% | 6,890 |
| Oct 10, 2025 | 32.12 | 32.12 | 31.63 | 31.63 | 31.63 | -1.53% | 8,787 |
| Oct 9, 2025 | 32.32 | 32.32 | 32.03 | 32.12 | 32.12 | -0.86% | 11,588 |
| Oct 8, 2025 | 32.29 | 32.41 | 32.29 | 32.40 | 32.40 | 0.62% | 5,171 |
| Oct 7, 2025 | 32.38 | 32.41 | 32.12 | 32.20 | 32.20 | -1.02% | 20,609 |
| Oct 6, 2025 | 32.56 | 32.61 | 32.41 | 32.53 | 32.53 | -0.58% | 7,630 |
| Oct 3, 2025 | 32.73 | 32.77 | 32.58 | 32.72 | 32.72 | 0.16% | 8,773 |
| Oct 2, 2025 | 32.67 | 32.75 | 32.60 | 32.67 | 32.67 | 0.83% | 10,575 |
| Oct 1, 2025 | 32.28 | 32.57 | 32.26 | 32.40 | 32.40 | 0.93% | 6,841 |
| Sep 30, 2025 | 31.93 | 32.23 | 31.93 | 32.10 | 32.10 | 0.75% | 6,331 |
| Sep 29, 2025 | 31.81 | 32.01 | 31.81 | 31.86 | 31.86 | -0.06% | 26,998 |
| Sep 26, 2025 | 31.79 | 31.89 | 31.61 | 31.88 | 31.88 | 1.65% | 48,134 |