Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.50
-0.05 (-0.27%)
Aug 14, 2025, 1:33 PM - Market open
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.52 | 20.52 | 20.51 | 20.51 | - | -0.19% | 7,142 |
| Aug 13, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.55 | 0.29% | 60,448 |
| Aug 12, 2025 | 20.49 | 20.50 | 20.42 | 20.49 | 20.49 | -0.22% | 89,522 |
| Aug 11, 2025 | 20.54 | 20.54 | 20.53 | 20.54 | 20.54 | -0.12% | 60,123 |
| Aug 8, 2025 | 20.55 | 20.56 | 20.53 | 20.56 | 20.56 | 0.39% | 86,058 |
| Aug 7, 2025 | 20.57 | 20.58 | 20.48 | 20.48 | 20.48 | -0.39% | 123,404 |
| Aug 6, 2025 | 20.57 | 20.57 | 20.53 | 20.56 | 20.56 | -0.05% | 141,922 |
| Aug 5, 2025 | 20.56 | 20.58 | 20.56 | 20.57 | 20.57 | 0.39% | 68,161 |
| Aug 4, 2025 | 20.56 | 20.57 | 20.49 | 20.49 | 20.49 | -0.34% | 117,330 |
| Aug 1, 2025 | 20.54 | 20.57 | 20.53 | 20.56 | 20.56 | 0.29% | 76,052 |
| Jul 31, 2025 | 20.51 | 20.52 | 20.49 | 20.50 | 20.48 | 0.10% | 137,560 |
| Jul 30, 2025 | 20.50 | 20.51 | 20.47 | 20.48 | 20.46 | -0.19% | 133,558 |
| Jul 29, 2025 | 20.50 | 20.52 | 20.49 | 20.52 | 20.50 | 0.05% | 61,973 |
| Jul 28, 2025 | 20.48 | 20.53 | 20.48 | 20.51 | 20.49 | 0.10% | 122,626 |
| Jul 25, 2025 | 20.46 | 20.49 | 20.45 | 20.49 | 20.47 | 0.20% | 61,774 |
| Jul 24, 2025 | 20.45 | 20.46 | 20.44 | 20.45 | 20.43 | -0.10% | 74,138 |
| Jul 23, 2025 | 20.51 | 20.51 | 20.46 | 20.47 | 20.45 | -0.29% | 77,202 |
| Jul 22, 2025 | 20.52 | 20.54 | 20.52 | 20.53 | 20.51 | 0.10% | 80,481 |
| Jul 21, 2025 | 20.51 | 20.53 | 20.50 | 20.51 | 20.49 | 0.27% | 73,163 |
| Jul 18, 2025 | 20.46 | 20.47 | 20.44 | 20.46 | 20.44 | -0.02% | 50,484 |
| Jul 17, 2025 | 20.45 | 20.49 | 20.45 | 20.46 | 20.44 | -0.10% | 127,856 |
| Jul 16, 2025 | 20.46 | 20.54 | 20.44 | 20.48 | 20.46 | 0.20% | 120,493 |
| Jul 15, 2025 | 20.46 | 20.46 | 20.42 | 20.44 | 20.42 | -0.05% | 60,641 |
| Jul 14, 2025 | 20.43 | 20.45 | 20.42 | 20.45 | 20.43 | - | 92,108 |
| Jul 11, 2025 | 20.45 | 20.45 | 20.44 | 20.45 | 20.43 | -0.10% | 113,153 |
| Jul 10, 2025 | 20.48 | 20.48 | 20.45 | 20.47 | 20.45 | -0.20% | 75,370 |
| Jul 9, 2025 | 20.47 | 20.51 | 20.46 | 20.51 | 20.49 | 0.24% | 71,587 |
| Jul 8, 2025 | 20.47 | 20.47 | 20.45 | 20.46 | 20.44 | -0.24% | 58,897 |
| Jul 7, 2025 | 20.52 | 20.52 | 20.50 | 20.51 | 20.49 | -0.05% | 53,051 |
| Jul 3, 2025 | 20.53 | 20.54 | 20.51 | 20.52 | 20.50 | 0.15% | 40,899 |
| Jul 2, 2025 | 20.50 | 20.51 | 20.49 | 20.49 | 20.47 | -0.58% | 415,744 |
| Jul 1, 2025 | 20.55 | 20.65 | 20.54 | 20.61 | 20.59 | 0.34% | 498,305 |
| Jun 30, 2025 | 20.54 | 20.55 | 20.52 | 20.54 | 20.50 | 0.05% | 350,146 |
| Jun 27, 2025 | 20.53 | 20.55 | 20.52 | 20.53 | 20.49 | -0.10% | 39,318 |
| Jun 26, 2025 | 20.55 | 20.56 | 20.53 | 20.55 | 20.51 | 0.10% | 70,831 |
| Jun 25, 2025 | 20.51 | 20.54 | 20.51 | 20.53 | 20.49 | -0.29% | 83,604 |
| Jun 24, 2025 | 20.57 | 20.61 | 20.57 | 20.59 | 20.55 | 0.19% | 55,046 |
| Jun 23, 2025 | 20.52 | 20.55 | 20.51 | 20.55 | 20.51 | 0.42% | 84,154 |
| Jun 20, 2025 | 20.47 | 20.49 | 20.45 | 20.46 | 20.43 | 0.02% | 88,356 |
| Jun 18, 2025 | 20.46 | 20.49 | 20.45 | 20.46 | 20.42 | 0.02% | 63,116 |
| Jun 17, 2025 | 20.46 | 20.47 | 20.44 | 20.46 | 20.42 | -0.17% | 47,739 |
| Jun 16, 2025 | 20.49 | 20.52 | 20.49 | 20.49 | 20.45 | 0.05% | 55,168 |
| Jun 13, 2025 | 20.52 | 20.52 | 20.48 | 20.48 | 20.44 | -0.34% | 59,835 |
| Jun 12, 2025 | 20.52 | 20.56 | 20.52 | 20.55 | 20.51 | 0.05% | 146,144 |
| Jun 11, 2025 | 20.49 | 20.59 | 20.49 | 20.54 | 20.50 | 0.10% | 294,764 |
| Jun 10, 2025 | 20.47 | 20.59 | 20.46 | 20.52 | 20.48 | 0.15% | 214,260 |
| Jun 9, 2025 | 20.41 | 20.49 | 20.41 | 20.49 | 20.45 | 0.20% | 90,421 |
| Jun 6, 2025 | 20.42 | 20.45 | 20.42 | 20.45 | 20.41 | 0.29% | 61,284 |
| Jun 5, 2025 | 20.42 | 20.42 | 20.39 | 20.39 | 20.35 | -0.34% | 154,510 |
| Jun 4, 2025 | 20.41 | 20.47 | 20.41 | 20.46 | 20.42 | -0.05% | 110,635 |