Franklin FTSE Germany ETF (FLGR)

FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.49	33.60	33.46	33.54	-	0.13%	2,501
Aug 13, 2025	33.48	33.54	33.42	33.49	33.49	0.67%	9,188
Aug 12, 2025	32.97	33.27	32.97	33.27	33.27	0.33%	5,011
Aug 11, 2025	33.23	33.23	33.03	33.16	33.16	-0.88%	8,443
Aug 8, 2025	33.45	33.51	33.37	33.45	33.45	0.13%	4,065
Aug 7, 2025	33.55	33.55	33.32	33.41	33.41	1.08%	3,332
Aug 6, 2025	32.95	33.11	32.94	33.05	33.05	0.93%	1,904
Aug 5, 2025	32.84	32.84	32.62	32.75	32.75	0.40%	5,952
Aug 4, 2025	32.57	32.64	32.52	32.62	32.62	1.27%	4,193
Aug 1, 2025	32.20	32.25	32.04	32.21	32.21	-0.82%	11,012
Jul 31, 2025	32.73	32.73	32.42	32.48	32.48	-1.10%	11,243
Jul 30, 2025	32.93	33.06	32.75	32.84	32.84	-0.79%	6,353
Jul 29, 2025	33.08	33.20	33.08	33.10	33.10	0.50%	7,589
Jul 28, 2025	33.42	33.42	32.88	32.93	32.93	-2.85%	10,933
Jul 25, 2025	33.65	33.90	33.57	33.90	33.90	0.36%	9,230
Jul 24, 2025	33.79	33.96	33.78	33.78	33.78	-1.07%	5,633
Jul 23, 2025	33.70	34.16	33.70	34.15	34.15	1.84%	7,672
Jul 22, 2025	33.42	33.57	33.31	33.53	33.53	-0.26%	107,360
Jul 21, 2025	33.47	33.66	33.47	33.62	33.62	0.87%	4,316
Jul 18, 2025	33.62	33.62	33.26	33.33	33.33	-0.46%	8,965
Jul 17, 2025	33.32	33.49	33.31	33.48	33.48	0.42%	7,292
Jul 16, 2025	33.31	33.34	33.15	33.34	33.34	0.53%	6,188
Jul 15, 2025	33.64	33.64	33.15	33.16	33.16	-1.21%	9,933
Jul 14, 2025	33.45	33.62	33.33	33.57	33.57	-0.28%	22,860
Jul 11, 2025	33.77	33.77	33.62	33.67	33.67	-1.04%	6,673
Jul 10, 2025	34.22	34.22	33.96	34.02	34.02	-0.76%	7,193
Jul 9, 2025	34.26	34.28	34.09	34.28	34.28	1.39%	9,224
Jul 8, 2025	33.64	33.81	33.62	33.81	33.81	1.11%	14,405
Jul 7, 2025	33.50	33.53	33.40	33.44	33.44	0.25%	7,708
Jul 3, 2025	33.41	33.48	33.31	33.36	33.36	-0.10%	202,000
Jul 2, 2025	33.26	33.39	33.20	33.39	33.39	0.20%	2,036
Jul 1, 2025	33.40	33.44	33.13	33.33	33.33	-0.58%	15,050
Jun 30, 2025	33.41	33.53	33.22	33.52	33.52	0.30%	22,196
Jun 27, 2025	33.17	33.59	33.17	33.42	33.42	1.35%	19,516
Jun 26, 2025	32.91	33.00	32.76	32.98	32.98	1.27%	17,302
Jun 25, 2025	32.71	32.71	32.46	32.56	32.56	-0.74%	6,725
Jun 24, 2025	32.51	32.81	32.50	32.81	32.81	1.83%	12,619
Jun 23, 2025	31.71	32.21	31.70	32.21	32.21	0.98%	11,363
Jun 20, 2025	32.30	32.30	31.90	31.90	31.90	-1.43%	20,987
Jun 18, 2025	32.35	32.57	32.25	32.36	31.89	-0.16%	19,783
Jun 17, 2025	32.94	32.95	32.41	32.42	31.95	-1.83%	24,566
Jun 16, 2025	33.16	33.26	32.98	33.02	32.54	0.79%	13,032
Jun 13, 2025	32.87	33.00	32.66	32.76	32.28	-1.80%	19,421
Jun 12, 2025	33.32	33.52	33.31	33.36	32.88	0.43%	33,450
Jun 11, 2025	33.42	33.44	33.14	33.22	32.74	-0.13%	31,448
Jun 10, 2025	33.49	33.49	33.15	33.26	32.78	-0.42%	17,477
Jun 9, 2025	33.49	33.53	33.35	33.40	32.92	-0.45%	22,438
Jun 6, 2025	33.63	33.64	33.46	33.55	33.06	-0.13%	12,017
Jun 5, 2025	33.73	33.84	33.59	33.60	33.11	0.16%	15,079
Jun 4, 2025	33.34	33.61	33.34	33.54	33.05	0.93%	16,681

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.