Franklin FTSE India ETF (FLIN)
NYSEARCA: FLIN · Real-Time Price · USD
37.72
+0.13 (0.35%)
At close: Aug 15, 2025, 4:00 PM
38.19
+0.47 (1.24%)
After-hours: Aug 15, 2025, 8:00 PM EDT
FLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 37.61 | 37.78 | 37.61 | 37.72 | 37.72 | 0.35% | 318,309 |
| Aug 14, 2025 | 37.56 | 37.60 | 37.45 | 37.59 | 37.59 | -0.56% | 137,329 |
| Aug 13, 2025 | 37.68 | 37.88 | 37.68 | 37.80 | 37.80 | 0.48% | 353,190 |
| Aug 12, 2025 | 37.46 | 37.62 | 37.42 | 37.62 | 37.62 | 0.56% | 111,433 |
| Aug 11, 2025 | 37.50 | 37.52 | 37.37 | 37.41 | 37.41 | 0.29% | 188,995 |
| Aug 8, 2025 | 37.30 | 37.39 | 37.28 | 37.30 | 37.30 | -1.01% | 122,845 |
| Aug 7, 2025 | 37.80 | 37.83 | 37.65 | 37.68 | 37.68 | 0.56% | 289,421 |
| Aug 6, 2025 | 37.58 | 37.64 | 37.32 | 37.47 | 37.47 | -0.37% | 214,685 |
| Aug 5, 2025 | 37.71 | 37.78 | 37.51 | 37.61 | 37.61 | 0.03% | 165,200 |
| Aug 4, 2025 | 37.92 | 37.96 | 37.58 | 37.60 | 37.60 | -0.56% | 467,840 |
| Aug 1, 2025 | 37.78 | 37.89 | 37.68 | 37.81 | 37.81 | 0.19% | 136,046 |
| Jul 31, 2025 | 37.90 | 37.92 | 37.72 | 37.74 | 37.74 | 0.03% | 391,751 |
| Jul 30, 2025 | 37.92 | 37.95 | 37.73 | 37.73 | 37.73 | -1.64% | 282,817 |
| Jul 29, 2025 | 38.35 | 38.39 | 38.22 | 38.36 | 38.36 | 0.63% | 252,636 |
| Jul 28, 2025 | 38.32 | 38.32 | 38.10 | 38.12 | 38.12 | -0.99% | 447,459 |
| Jul 25, 2025 | 38.52 | 38.58 | 38.38 | 38.50 | 38.50 | -0.70% | 286,922 |
| Jul 24, 2025 | 38.98 | 38.99 | 38.73 | 38.77 | 38.77 | -0.97% | 213,286 |
| Jul 23, 2025 | 39.14 | 39.27 | 39.12 | 39.15 | 39.15 | 0.05% | 225,139 |
| Jul 22, 2025 | 39.06 | 39.13 | 39.00 | 39.13 | 39.13 | -0.18% | 154,938 |
| Jul 21, 2025 | 39.19 | 39.37 | 39.14 | 39.20 | 39.20 | 0.28% | 280,853 |
| Jul 18, 2025 | 39.20 | 39.23 | 39.04 | 39.09 | 39.09 | -0.81% | 130,423 |
| Jul 17, 2025 | 39.21 | 39.45 | 39.21 | 39.41 | 39.41 | -0.53% | 201,334 |
| Jul 16, 2025 | 39.45 | 39.62 | 39.38 | 39.62 | 39.62 | 0.71% | 236,936 |
| Jul 15, 2025 | 39.55 | 39.55 | 39.31 | 39.34 | 39.34 | 0.15% | 270,814 |
| Jul 14, 2025 | 39.29 | 39.37 | 39.25 | 39.28 | 39.28 | - | 236,024 |
| Jul 11, 2025 | 39.34 | 39.40 | 39.26 | 39.28 | 39.28 | -0.76% | 388,912 |
| Jul 10, 2025 | 39.57 | 39.60 | 39.47 | 39.58 | 39.58 | -0.68% | 123,750 |
| Jul 9, 2025 | 39.77 | 39.86 | 39.71 | 39.85 | 39.85 | 0.13% | 155,042 |
| Jul 8, 2025 | 39.86 | 39.86 | 39.74 | 39.80 | 39.80 | 0.45% | 161,962 |
| Jul 7, 2025 | 39.75 | 39.79 | 39.54 | 39.62 | 39.62 | -0.63% | 296,486 |
| Jul 3, 2025 | 39.88 | 39.99 | 39.87 | 39.87 | 39.87 | - | 1,020,606 |
| Jul 2, 2025 | 39.75 | 39.87 | 39.72 | 39.87 | 39.87 | -0.28% | 126,948 |
| Jul 1, 2025 | 39.90 | 40.00 | 39.90 | 39.98 | 39.98 | 0.38% | 211,006 |
| Jun 30, 2025 | 39.83 | 39.90 | 39.73 | 39.83 | 39.83 | -0.38% | 778,103 |
| Jun 27, 2025 | 40.01 | 40.09 | 39.92 | 39.98 | 39.98 | 0.28% | 1,223,626 |
| Jun 26, 2025 | 39.75 | 39.90 | 39.75 | 39.87 | 39.87 | 1.42% | 230,671 |
| Jun 25, 2025 | 39.29 | 39.39 | 39.24 | 39.31 | 39.31 | 0.36% | 1,434,954 |
| Jun 24, 2025 | 39.02 | 39.24 | 39.02 | 39.17 | 39.17 | 0.95% | 693,808 |
| Jun 23, 2025 | 38.48 | 38.83 | 38.48 | 38.80 | 38.80 | 0.62% | 245,177 |
| Jun 20, 2025 | 38.69 | 38.77 | 38.51 | 38.56 | 38.56 | 0.05% | 484,818 |
| Jun 18, 2025 | 38.56 | 38.63 | 38.46 | 38.54 | 38.48 | - | 124,419 |
| Jun 17, 2025 | 38.81 | 38.84 | 38.53 | 38.54 | 38.48 | -1.36% | 378,120 |
| Jun 16, 2025 | 39.08 | 39.34 | 39.07 | 39.07 | 39.01 | 0.85% | 134,770 |
| Jun 13, 2025 | 38.69 | 39.01 | 38.68 | 38.74 | 38.68 | -1.40% | 262,017 |
| Jun 12, 2025 | 39.22 | 39.29 | 39.14 | 39.29 | 39.23 | -0.96% | 187,826 |
| Jun 11, 2025 | 39.72 | 39.72 | 39.61 | 39.67 | 39.61 | 0.05% | 390,464 |
| Jun 10, 2025 | 39.64 | 39.68 | 39.53 | 39.65 | 39.59 | 0.20% | 152,760 |
| Jun 9, 2025 | 39.48 | 39.64 | 39.45 | 39.57 | 39.51 | 0.58% | 281,158 |
| Jun 6, 2025 | 39.28 | 39.39 | 39.28 | 39.34 | 39.28 | 1.34% | 162,400 |
| Jun 5, 2025 | 38.88 | 38.97 | 38.80 | 38.82 | 38.76 | 0.34% | 103,723 |