Franklin FTSE Latin America ETF (FLLA)
NYSEARCA: FLLA · Real-Time Price · USD
24.47
-1.04 (-4.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.50 | 25.50 | 24.44 | 24.47 | 24.47 | -4.05% | 26,743 |
| Dec 4, 2025 | 25.50 | 25.55 | 25.44 | 25.51 | 25.51 | 1.10% | 43,735 |
| Dec 3, 2025 | 25.24 | 25.27 | 25.20 | 25.23 | 25.23 | 0.32% | 12,074 |
| Dec 2, 2025 | 24.96 | 25.15 | 24.95 | 25.15 | 25.15 | 1.59% | 23,787 |
| Dec 1, 2025 | 24.81 | 24.91 | 24.72 | 24.76 | 24.76 | -0.33% | 20,732 |
| Nov 28, 2025 | 24.79 | 24.84 | 23.90 | 24.84 | 24.84 | 0.58% | 20,075 |
| Nov 26, 2025 | 24.57 | 24.74 | 24.51 | 24.69 | 24.69 | 1.56% | 25,328 |
| Nov 25, 2025 | 24.12 | 24.33 | 24.12 | 24.32 | 24.32 | 0.81% | 10,290 |
| Nov 24, 2025 | 24.15 | 24.15 | 24.07 | 24.12 | 24.12 | 0.71% | 15,131 |
| Nov 21, 2025 | 23.98 | 24.09 | 23.80 | 23.95 | 23.95 | -0.16% | 9,992 |
| Nov 20, 2025 | 24.62 | 24.62 | 23.99 | 23.99 | 23.99 | -1.55% | 21,976 |
| Nov 19, 2025 | 24.43 | 24.54 | 24.30 | 24.37 | 24.37 | -0.47% | 21,820 |
| Nov 18, 2025 | 24.37 | 24.58 | 24.37 | 24.48 | 24.48 | 0.08% | 9,368 |
| Nov 17, 2025 | 24.67 | 24.72 | 24.37 | 24.46 | 24.46 | -0.53% | 23,912 |
| Nov 14, 2025 | 24.59 | 24.82 | 24.59 | 24.59 | 24.59 | -0.24% | 16,987 |
| Nov 13, 2025 | 24.90 | 24.96 | 24.60 | 24.65 | 24.65 | -0.89% | 15,550 |
| Nov 12, 2025 | 25.02 | 25.02 | 24.76 | 24.87 | 24.87 | -0.71% | 16,867 |
| Nov 11, 2025 | 24.81 | 25.06 | 24.81 | 25.05 | 25.05 | 2.36% | 38,272 |
| Nov 10, 2025 | 24.50 | 24.51 | 24.45 | 24.47 | 24.47 | 0.93% | 11,744 |
| Nov 7, 2025 | 23.96 | 24.26 | 23.89 | 24.25 | 24.25 | 0.91% | 29,585 |
| Nov 6, 2025 | 24.12 | 24.12 | 24.03 | 24.03 | 24.03 | 0.07% | 7,481 |
| Nov 5, 2025 | 23.63 | 24.03 | 23.53 | 24.01 | 24.01 | 2.62% | 16,088 |
| Nov 4, 2025 | 23.46 | 23.59 | 23.40 | 23.40 | 23.40 | -1.06% | 19,264 |
| Nov 3, 2025 | 23.69 | 23.71 | 23.63 | 23.65 | 23.65 | 0.58% | 6,160 |
| Oct 31, 2025 | 23.50 | 23.52 | 23.42 | 23.52 | 23.51 | 0.22% | 5,473 |
| Oct 30, 2025 | 23.40 | 23.54 | 23.40 | 23.46 | 23.46 | -0.42% | 8,782 |
| Oct 29, 2025 | 23.57 | 23.67 | 23.53 | 23.56 | 23.56 | 0.71% | 9,323 |
| Oct 28, 2025 | 23.24 | 23.43 | 23.24 | 23.40 | 23.40 | 0.71% | 21,108 |
| Oct 27, 2025 | 23.24 | 23.29 | 23.15 | 23.23 | 23.23 | 1.01% | 7,880 |
| Oct 24, 2025 | 23.20 | 23.20 | 22.97 | 23.00 | 23.00 | -0.16% | 3,565 |
| Oct 23, 2025 | 23.00 | 23.06 | 22.90 | 23.03 | 23.03 | 0.86% | 15,909 |
| Oct 22, 2025 | 22.72 | 22.91 | 22.69 | 22.84 | 22.84 | 0.60% | 30,680 |
| Oct 21, 2025 | 22.84 | 22.99 | 22.70 | 22.70 | 22.70 | -1.04% | 13,872 |
| Oct 20, 2025 | 22.93 | 23.03 | 22.87 | 22.94 | 22.94 | 0.83% | 8,065 |
| Oct 17, 2025 | 22.64 | 22.81 | 22.60 | 22.75 | 22.75 | 0.84% | 28,306 |
| Oct 16, 2025 | 22.50 | 22.76 | 22.50 | 22.56 | 22.56 | 0.37% | 22,719 |
| Oct 15, 2025 | 22.39 | 22.54 | 22.39 | 22.48 | 22.48 | 1.02% | 9,403 |
| Oct 14, 2025 | 22.11 | 22.37 | 22.09 | 22.25 | 22.25 | -0.30% | 14,778 |
| Oct 13, 2025 | 22.26 | 22.42 | 22.21 | 22.32 | 22.32 | 1.65% | 8,431 |
| Oct 10, 2025 | 22.51 | 22.51 | 21.88 | 21.96 | 21.96 | -2.81% | 25,461 |
| Oct 9, 2025 | 22.80 | 22.83 | 22.51 | 22.59 | 22.59 | -0.53% | 7,867 |
| Oct 8, 2025 | 22.62 | 22.72 | 22.59 | 22.71 | 22.71 | 0.84% | 14,884 |
| Oct 7, 2025 | 22.69 | 22.69 | 22.49 | 22.52 | 22.52 | -1.34% | 18,944 |
| Oct 6, 2025 | 23.05 | 23.05 | 22.77 | 22.83 | 22.83 | -0.75% | 7,971 |
| Oct 3, 2025 | 22.99 | 23.10 | 22.90 | 23.00 | 23.00 | 0.06% | 35,117 |
| Oct 2, 2025 | 23.22 | 23.22 | 22.79 | 22.99 | 22.99 | -0.89% | 13,905 |
| Oct 1, 2025 | 23.55 | 23.55 | 23.13 | 23.19 | 23.19 | -1.04% | 21,541 |
| Sep 30, 2025 | 23.52 | 23.52 | 23.41 | 23.44 | 23.44 | -0.02% | 7,669 |
| Sep 29, 2025 | 23.46 | 23.56 | 23.41 | 23.44 | 23.44 | 0.73% | 21,834 |
| Sep 26, 2025 | 23.18 | 23.27 | 23.15 | 23.27 | 23.27 | 0.87% | 6,406 |