Franklin FTSE India ETF (FLIN)
NYSEARCA: FLIN · Real-Time Price · USD
38.86
+1.45 (3.88%)
At close: May 12, 2025, 4:00 PM
38.86
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.92 | 38.95 | 38.71 | 38.86 | - | 3.88% | 498,573 |
| May 9, 2025 | 37.69 | 37.71 | 37.32 | 37.41 | 37.41 | 1.55% | 300,774 |
| May 8, 2025 | 37.50 | 37.50 | 36.62 | 36.84 | 36.84 | -3.18% | 2,145,655 |
| May 7, 2025 | 38.28 | 38.33 | 38.03 | 38.05 | 38.05 | -0.76% | 240,257 |
| May 6, 2025 | 38.50 | 38.53 | 38.34 | 38.34 | 38.34 | -1.24% | 264,661 |
| May 5, 2025 | 38.92 | 38.96 | 38.78 | 38.82 | 38.82 | 0.88% | 365,331 |
| May 2, 2025 | 38.58 | 38.63 | 38.41 | 38.48 | 38.48 | 0.60% | 219,925 |
| May 1, 2025 | 38.34 | 38.37 | 38.21 | 38.25 | 38.25 | -0.08% | 203,438 |
| Apr 30, 2025 | 38.16 | 38.33 | 38.05 | 38.28 | 38.28 | 0.08% | 1,618,555 |
| Apr 29, 2025 | 38.12 | 38.28 | 38.12 | 38.25 | 38.25 | 0.42% | 394,569 |
| Apr 28, 2025 | 38.30 | 38.34 | 37.97 | 38.09 | 38.09 | 0.79% | 346,655 |
| Apr 25, 2025 | 37.61 | 37.80 | 37.59 | 37.79 | 37.79 | -1.64% | 383,393 |
| Apr 24, 2025 | 38.15 | 38.48 | 38.13 | 38.42 | 38.42 | 1.11% | 372,229 |
| Apr 23, 2025 | 38.30 | 38.31 | 38.00 | 38.00 | 38.00 | -0.68% | 458,577 |
| Apr 22, 2025 | 38.24 | 38.40 | 38.13 | 38.26 | 38.26 | 0.68% | 2,219,031 |
| Apr 21, 2025 | 38.00 | 38.07 | 37.76 | 38.00 | 38.00 | 1.58% | 635,919 |
| Apr 17, 2025 | 37.35 | 37.60 | 37.29 | 37.41 | 37.41 | 2.02% | 211,339 |
| Apr 16, 2025 | 36.85 | 36.94 | 36.55 | 36.67 | 36.67 | 0.30% | 171,451 |
| Apr 15, 2025 | 36.65 | 36.85 | 36.53 | 36.56 | 36.56 | 0.16% | 924,583 |
| Apr 14, 2025 | 36.61 | 36.68 | 36.37 | 36.50 | 36.50 | 0.91% | 281,530 |
| Apr 11, 2025 | 35.87 | 36.23 | 35.75 | 36.17 | 36.17 | 0.19% | 299,394 |
| Apr 10, 2025 | 36.15 | 36.19 | 35.54 | 36.10 | 36.10 | -0.93% | 905,787 |
| Apr 9, 2025 | 34.98 | 36.66 | 34.75 | 36.44 | 36.44 | 3.76% | 289,866 |
| Apr 8, 2025 | 35.90 | 35.90 | 34.85 | 35.12 | 35.12 | 0.31% | 802,279 |
| Apr 7, 2025 | 35.00 | 35.72 | 34.74 | 35.01 | 35.01 | -0.43% | 675,282 |
| Apr 4, 2025 | 35.48 | 35.65 | 35.05 | 35.16 | 35.16 | -4.17% | 427,724 |
| Apr 3, 2025 | 36.56 | 36.76 | 36.56 | 36.69 | 36.69 | -0.46% | 1,171,071 |
| Apr 2, 2025 | 36.65 | 36.96 | 36.65 | 36.86 | 36.86 | 0.82% | 413,831 |
| Apr 1, 2025 | 36.43 | 36.60 | 36.36 | 36.56 | 36.56 | -0.76% | 357,204 |
| Mar 31, 2025 | 36.51 | 36.86 | 36.51 | 36.84 | 36.84 | 0.41% | 325,422 |
| Mar 28, 2025 | 36.99 | 37.04 | 36.66 | 36.69 | 36.69 | -0.84% | 307,413 |
| Mar 27, 2025 | 36.86 | 37.08 | 36.86 | 37.00 | 37.00 | 0.82% | 217,133 |
| Mar 26, 2025 | 36.85 | 36.92 | 36.70 | 36.70 | 36.70 | -1.34% | 177,223 |
| Mar 25, 2025 | 37.26 | 37.26 | 37.05 | 37.20 | 37.20 | -0.40% | 335,863 |
| Mar 24, 2025 | 37.25 | 37.35 | 37.21 | 37.35 | 37.35 | 1.44% | 273,436 |
| Mar 21, 2025 | 36.74 | 36.89 | 36.74 | 36.82 | 36.82 | 1.49% | 945,569 |
| Mar 20, 2025 | 36.12 | 36.31 | 36.10 | 36.28 | 36.28 | 0.39% | 356,953 |
| Mar 19, 2025 | 36.00 | 36.24 | 35.98 | 36.14 | 36.14 | 1.49% | 582,733 |
| Mar 18, 2025 | 35.60 | 35.67 | 35.53 | 35.61 | 35.61 | 0.76% | 217,015 |
| Mar 17, 2025 | 35.16 | 35.35 | 34.96 | 35.34 | 35.34 | 1.00% | 322,819 |
| Mar 14, 2025 | 34.87 | 34.99 | 34.85 | 34.99 | 34.99 | 0.92% | 660,884 |
| Mar 13, 2025 | 34.63 | 34.78 | 34.55 | 34.67 | 34.67 | -0.29% | 363,735 |
| Mar 12, 2025 | 34.80 | 34.86 | 34.69 | 34.77 | 34.77 | -0.03% | 119,637 |
| Mar 11, 2025 | 34.79 | 34.98 | 34.69 | 34.78 | 34.78 | 0.43% | 419,255 |
| Mar 10, 2025 | 34.62 | 34.68 | 34.44 | 34.63 | 34.63 | -1.20% | 275,608 |
| Mar 7, 2025 | 34.97 | 35.08 | 34.80 | 35.05 | 35.05 | 0.37% | 212,494 |
| Mar 6, 2025 | 34.95 | 35.13 | 34.91 | 34.92 | 34.92 | 0.06% | 241,228 |
| Mar 5, 2025 | 34.66 | 34.95 | 34.66 | 34.90 | 34.90 | 2.65% | 507,529 |
| Mar 4, 2025 | 34.01 | 34.20 | 33.86 | 34.00 | 34.00 | -0.09% | 255,593 |
| Mar 3, 2025 | 34.25 | 34.37 | 33.93 | 34.03 | 34.03 | -0.70% | 239,977 |