Franklin FTSE Saudi Arabia Fund (FLSA)

FLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.68	32.77	32.68	32.74	32.74	0.20%	1,589
Jun 26, 2025	32.59	32.68	32.58	32.68	32.68	0.93%	2,551
Jun 25, 2025	32.28	32.38	32.28	32.38	32.38	0.38%	884
Jun 24, 2025	32.31	32.31	32.26	32.26	32.26	1.40%	1,231
Jun 23, 2025	31.58	31.85	31.46	31.81	31.81	1.30%	7,406
Jun 20, 2025	31.49	31.49	31.34	31.40	31.40	-2.19%	4,079
Jun 18, 2025	32.11	32.17	32.10	32.10	31.25	-0.90%	2,655
Jun 17, 2025	32.50	32.53	32.40	32.40	31.54	-1.40%	3,747
Jun 16, 2025	32.89	32.96	32.86	32.86	31.99	2.30%	6,368
Jun 13, 2025	32.00	32.25	32.00	32.12	31.27	-2.29%	5,918
Jun 12, 2025	32.88	32.98	32.86	32.87	32.00	-1.07%	11,395
Jun 11, 2025	33.41	34.18	33.23	33.23	32.35	-0.78%	5,184
Jun 10, 2025	33.43	33.51	33.43	33.49	32.60	0.38%	7,167
Jun 9, 2025	33.42	33.47	33.36	33.36	32.48	0.03%	2,602
Jun 6, 2025	33.46	33.46	33.35	33.35	32.47	0.09%	2,303
Jun 5, 2025	33.34	33.37	33.32	33.32	32.44	0.01%	448
Jun 4, 2025	33.32	33.32	33.29	33.32	32.44	1.27%	763
Jun 3, 2025	32.85	32.92	32.85	32.90	32.03	-0.36%	1,339
Jun 2, 2025	32.88	33.02	32.88	33.02	32.14	-0.62%	1,512
May 30, 2025	33.11	33.22	33.11	33.22	32.35	0.13%	529
May 29, 2025	33.31	33.31	33.18	33.18	32.30	-0.85%	660
May 28, 2025	33.47	33.47	33.43	33.47	32.58	0.98%	1,452
May 27, 2025	33.31	33.31	33.14	33.14	32.27	-2.37%	4,808
May 23, 2025	33.94	33.95	33.94	33.95	33.05	-0.07%	394
May 22, 2025	33.94	33.97	33.94	33.97	33.07	-0.14%	1,171
May 21, 2025	34.11	34.20	33.94	34.02	33.12	-1.43%	3,474
May 20, 2025	34.57	34.67	34.51	34.51	33.60	-0.38%	2,735
May 19, 2025	34.54	34.64	34.49	34.64	33.73	-0.76%	1,599
May 16, 2025	34.81	34.92	34.79	34.91	33.99	0.18%	2,361
May 15, 2025	34.75	34.88	34.72	34.85	33.93	0.06%	3,411
May 14, 2025	34.82	34.90	34.75	34.83	33.91	-0.09%	4,230
May 13, 2025	34.80	34.98	34.80	34.86	33.94	0.74%	19,418
May 12, 2025	34.63	34.63	34.59	34.60	33.69	0.96%	569
May 9, 2025	34.25	34.28	34.25	34.27	33.37	0.33%	779
May 8, 2025	34.28	34.28	34.16	34.16	33.26	-0.18%	665
May 7, 2025	34.22	34.22	34.22	34.22	33.32	-0.56%	249
May 6, 2025	34.41	34.41	34.41	34.41	33.50	0.29%	312
May 5, 2025	34.38	34.38	34.31	34.31	33.41	-1.52%	919
May 2, 2025	34.84	34.84	34.84	34.84	33.92	0.62%	191
May 1, 2025	34.66	34.68	34.63	34.63	33.71	-1.11%	1,139
Apr 30, 2025	34.87	35.02	34.87	35.02	34.09	-0.30%	1,339
Apr 29, 2025	35.10	35.12	35.09	35.12	34.19	-0.38%	914
Apr 28, 2025	35.28	35.28	35.15	35.26	34.33	-0.63%	1,109
Apr 25, 2025	35.48	35.48	35.48	35.48	34.54	0.16%	82
Apr 24, 2025	35.29	35.42	35.29	35.42	34.49	1.58%	994
Apr 23, 2025	34.85	34.87	34.85	34.87	33.95	0.18%	1,299
Apr 22, 2025	34.74	34.93	34.74	34.81	33.89	1.10%	1,084
Apr 21, 2025	34.60	34.60	34.43	34.43	33.52	-0.38%	1,350
Apr 17, 2025	34.61	34.61	34.56	34.56	33.65	0.01%	171
Apr 16, 2025	34.72	34.81	34.51	34.56	33.65	-0.34%	1,511

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.