Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.49
+0.03 (0.15%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.48 | 20.50 | 20.48 | 20.49 | 20.49 | 0.15% | 40,337 |
| Sep 25, 2025 | 20.49 | 20.49 | 20.46 | 20.46 | 20.46 | -0.12% | 54,803 |
| Sep 24, 2025 | 20.49 | 20.50 | 20.48 | 20.49 | 20.49 | -0.02% | 83,128 |
| Sep 23, 2025 | 20.52 | 20.52 | 20.49 | 20.49 | 20.49 | -0.07% | 105,281 |
| Sep 22, 2025 | 20.51 | 20.52 | 20.50 | 20.51 | 20.51 | -0.07% | 68,161 |
| Sep 19, 2025 | 20.53 | 20.53 | 20.43 | 20.52 | 20.52 | -0.05% | 60,728 |
| Sep 18, 2025 | 20.53 | 20.57 | 20.50 | 20.53 | 20.53 | -0.10% | 296,771 |
| Sep 17, 2025 | 20.54 | 20.58 | 20.53 | 20.55 | 20.55 | 0.05% | 52,034 |
| Sep 16, 2025 | 20.53 | 20.54 | 20.52 | 20.54 | 20.54 | 0.07% | 58,032 |
| Sep 15, 2025 | 20.52 | 20.54 | 20.52 | 20.53 | 20.53 | 0.07% | 73,756 |
| Sep 12, 2025 | 20.50 | 20.52 | 20.50 | 20.51 | 20.51 | -0.15% | 41,868 |
| Sep 11, 2025 | 20.52 | 20.55 | 20.51 | 20.54 | 20.54 | 0.05% | 60,472 |
| Sep 10, 2025 | 20.51 | 20.53 | 20.50 | 20.53 | 20.53 | 0.10% | 57,849 |
| Sep 9, 2025 | 20.51 | 20.52 | 20.50 | 20.51 | 20.51 | - | 52,385 |
| Sep 8, 2025 | 20.52 | 20.54 | 20.51 | 20.51 | 20.51 | 0.02% | 51,293 |
| Sep 5, 2025 | 20.51 | 20.52 | 20.50 | 20.51 | 20.51 | 0.22% | 52,933 |
| Sep 4, 2025 | 20.44 | 20.46 | 20.43 | 20.46 | 20.46 | 0.20% | 59,763 |
| Sep 3, 2025 | 20.41 | 20.44 | 20.41 | 20.42 | 20.42 | 0.20% | 49,296 |
| Sep 2, 2025 | 20.38 | 20.39 | 20.37 | 20.38 | 20.38 | -0.39% | 30,347 |
| Aug 29, 2025 | 20.46 | 20.46 | 20.45 | 20.46 | 20.44 | -0.24% | 53,874 |
| Aug 28, 2025 | 20.46 | 20.51 | 20.45 | 20.51 | 20.49 | 0.20% | 2,120,568 |
| Aug 27, 2025 | 20.46 | 20.48 | 20.39 | 20.47 | 20.45 | -0.39% | 69,549 |
| Aug 26, 2025 | 20.45 | 20.55 | 20.43 | 20.55 | 20.53 | 0.54% | 85,439 |
| Aug 25, 2025 | 20.44 | 20.45 | 20.42 | 20.44 | 20.42 | -0.22% | 58,829 |
| Aug 22, 2025 | 20.46 | 20.50 | 20.46 | 20.49 | 20.47 | 0.22% | 33,432 |
| Aug 21, 2025 | 20.45 | 20.46 | 20.43 | 20.44 | 20.42 | 0.20% | 112,999 |
| Aug 20, 2025 | 20.48 | 20.50 | 20.40 | 20.40 | 20.38 | -0.34% | 86,602 |
| Aug 19, 2025 | 20.46 | 20.48 | 20.46 | 20.47 | 20.45 | - | 63,734 |
| Aug 18, 2025 | 20.47 | 20.47 | 20.45 | 20.47 | 20.45 | 0.07% | 79,120 |
| Aug 15, 2025 | 20.47 | 20.48 | 20.45 | 20.46 | 20.44 | -0.17% | 55,046 |
| Aug 14, 2025 | 20.52 | 20.52 | 20.49 | 20.49 | 20.47 | -0.29% | 96,775 |
| Aug 13, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.53 | 0.29% | 60,448 |
| Aug 12, 2025 | 20.49 | 20.50 | 20.42 | 20.49 | 20.47 | -0.22% | 89,522 |
| Aug 11, 2025 | 20.54 | 20.54 | 20.53 | 20.54 | 20.52 | -0.12% | 60,123 |
| Aug 8, 2025 | 20.55 | 20.56 | 20.53 | 20.56 | 20.54 | 0.39% | 86,058 |
| Aug 7, 2025 | 20.57 | 20.58 | 20.48 | 20.48 | 20.46 | -0.39% | 123,404 |
| Aug 6, 2025 | 20.57 | 20.57 | 20.53 | 20.56 | 20.54 | -0.05% | 141,922 |
| Aug 5, 2025 | 20.56 | 20.58 | 20.56 | 20.57 | 20.55 | 0.39% | 68,161 |
| Aug 4, 2025 | 20.56 | 20.57 | 20.49 | 20.49 | 20.47 | -0.34% | 117,330 |
| Aug 1, 2025 | 20.54 | 20.57 | 20.53 | 20.56 | 20.54 | 0.29% | 76,052 |
| Jul 31, 2025 | 20.51 | 20.52 | 20.49 | 20.50 | 20.47 | 0.10% | 137,560 |
| Jul 30, 2025 | 20.50 | 20.51 | 20.47 | 20.48 | 20.45 | -0.19% | 133,558 |
| Jul 29, 2025 | 20.50 | 20.52 | 20.49 | 20.52 | 20.49 | 0.05% | 61,973 |
| Jul 28, 2025 | 20.48 | 20.53 | 20.48 | 20.51 | 20.48 | 0.10% | 122,626 |
| Jul 25, 2025 | 20.46 | 20.49 | 20.45 | 20.49 | 20.46 | 0.20% | 61,774 |
| Jul 24, 2025 | 20.45 | 20.46 | 20.44 | 20.45 | 20.42 | -0.10% | 74,138 |
| Jul 23, 2025 | 20.51 | 20.51 | 20.46 | 20.47 | 20.44 | -0.29% | 77,202 |
| Jul 22, 2025 | 20.52 | 20.54 | 20.52 | 20.53 | 20.50 | 0.10% | 80,481 |
| Jul 21, 2025 | 20.51 | 20.53 | 20.50 | 20.51 | 20.48 | 0.27% | 73,163 |
| Jul 18, 2025 | 20.46 | 20.47 | 20.44 | 20.46 | 20.42 | -0.02% | 50,484 |