Franklin FTSE Switzerland ETF (FLSW)
NYSEARCA: FLSW · Real-Time Price · USD
37.69
+0.27 (0.71%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FLSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.50 | 37.69 | 37.50 | 37.69 | 37.69 | 0.71% | 1,313 |
| Sep 25, 2025 | 37.56 | 37.58 | 37.31 | 37.42 | 37.42 | -1.14% | 2,833 |
| Sep 24, 2025 | 38.00 | 38.04 | 37.84 | 37.85 | 37.85 | -1.28% | 5,590 |
| Sep 23, 2025 | 38.52 | 38.52 | 38.34 | 38.34 | 38.34 | -0.58% | 2,411 |
| Sep 22, 2025 | 38.35 | 38.57 | 38.35 | 38.57 | 38.57 | 0.58% | 6,208 |
| Sep 19, 2025 | 38.46 | 38.46 | 38.31 | 38.34 | 38.34 | -0.04% | 4,340 |
| Sep 18, 2025 | 38.33 | 38.36 | 38.30 | 38.36 | 38.36 | -0.10% | 1,751 |
| Sep 17, 2025 | 38.57 | 38.69 | 38.40 | 38.40 | 38.40 | -0.45% | 3,523 |
| Sep 16, 2025 | 38.61 | 38.62 | 38.48 | 38.57 | 38.57 | -0.18% | 4,461 |
| Sep 15, 2025 | 38.61 | 38.64 | 38.55 | 38.64 | 38.64 | - | 4,488 |
| Sep 12, 2025 | 38.73 | 38.75 | 38.64 | 38.64 | 38.64 | -0.88% | 4,829 |
| Sep 11, 2025 | 38.80 | 39.92 | 38.80 | 38.98 | 38.98 | 1.03% | 7,063 |
| Sep 10, 2025 | 38.73 | 38.76 | 38.55 | 38.59 | 38.59 | -0.73% | 5,136 |
| Sep 9, 2025 | 38.92 | 38.92 | 38.81 | 38.87 | 38.87 | -0.46% | 2,740 |
| Sep 8, 2025 | 39.00 | 39.08 | 38.95 | 39.05 | 39.05 | 0.27% | 4,936 |
| Sep 5, 2025 | 38.97 | 39.10 | 38.91 | 38.94 | 38.94 | 0.63% | 3,560 |
| Sep 4, 2025 | 38.59 | 38.70 | 38.57 | 38.70 | 38.70 | 1.42% | 4,830 |
| Sep 3, 2025 | 37.96 | 38.16 | 37.96 | 38.16 | 38.16 | 0.81% | 6,728 |
| Sep 2, 2025 | 37.81 | 38.02 | 37.81 | 37.85 | 37.85 | -1.47% | 5,463 |
| Aug 29, 2025 | 38.43 | 38.52 | 38.39 | 38.42 | 38.42 | -0.07% | 4,610 |
| Aug 28, 2025 | 38.31 | 38.49 | 38.31 | 38.44 | 38.44 | 0.16% | 2,063 |
| Aug 27, 2025 | 38.30 | 38.39 | 38.30 | 38.38 | 38.38 | 0.25% | 5,635 |
| Aug 26, 2025 | 38.29 | 38.30 | 38.18 | 38.28 | 38.28 | 0.24% | 7,466 |
| Aug 25, 2025 | 38.69 | 38.70 | 38.14 | 38.19 | 38.19 | -1.43% | 11,229 |
| Aug 22, 2025 | 38.46 | 38.77 | 38.46 | 38.74 | 38.74 | 1.29% | 4,786 |
| Aug 21, 2025 | 38.27 | 38.29 | 38.25 | 38.25 | 38.25 | -0.95% | 2,526 |
| Aug 20, 2025 | 38.46 | 38.65 | 38.46 | 38.62 | 38.62 | 1.07% | 2,649 |
| Aug 19, 2025 | 38.14 | 38.21 | 37.86 | 38.21 | 38.21 | 0.79% | 4,378 |
| Aug 18, 2025 | 37.82 | 37.91 | 37.76 | 37.91 | 37.91 | -0.07% | 3,894 |
| Aug 15, 2025 | 37.87 | 37.95 | 37.73 | 37.93 | 37.93 | 0.51% | 5,690 |
| Aug 14, 2025 | 37.55 | 37.74 | 37.55 | 37.74 | 37.74 | 0.08% | 2,244 |
| Aug 13, 2025 | 37.52 | 37.71 | 37.52 | 37.71 | 37.71 | 0.58% | 3,513 |
| Aug 12, 2025 | 37.39 | 37.50 | 37.39 | 37.49 | 37.49 | 1.10% | 1,540 |
| Aug 11, 2025 | 37.17 | 37.17 | 36.94 | 37.08 | 37.08 | -0.74% | 6,860 |
| Aug 8, 2025 | 37.25 | 37.39 | 37.16 | 37.36 | 37.36 | -0.21% | 7,940 |
| Aug 7, 2025 | 37.41 | 37.48 | 37.33 | 37.44 | 37.44 | 1.27% | 3,620 |
| Aug 6, 2025 | 37.06 | 37.06 | 36.97 | 36.97 | 36.97 | -0.79% | 2,603 |
| Aug 5, 2025 | 37.21 | 37.27 | 37.21 | 37.27 | 37.27 | -0.02% | 2,144 |
| Aug 4, 2025 | 37.01 | 37.27 | 37.00 | 37.27 | 37.27 | 2.31% | 19,039 |
| Aug 1, 2025 | 36.16 | 36.44 | 36.03 | 36.43 | 36.43 | -0.61% | 10,953 |
| Jul 31, 2025 | 37.01 | 37.01 | 36.63 | 36.65 | 36.65 | -1.34% | 8,630 |
| Jul 30, 2025 | 37.42 | 37.42 | 37.11 | 37.15 | 37.15 | -1.25% | 9,281 |
| Jul 29, 2025 | 37.75 | 37.75 | 37.56 | 37.62 | 37.62 | -0.12% | 19,625 |
| Jul 28, 2025 | 38.56 | 38.56 | 37.57 | 37.67 | 37.67 | -1.60% | 3,951 |
| Jul 25, 2025 | 38.00 | 38.30 | 37.99 | 38.28 | 38.28 | -0.03% | 4,048 |
| Jul 24, 2025 | 38.36 | 38.47 | 38.29 | 38.29 | 38.29 | -1.54% | 4,008 |
| Jul 23, 2025 | 38.38 | 38.89 | 38.38 | 38.89 | 38.89 | 2.09% | 3,022 |
| Jul 22, 2025 | 37.93 | 38.10 | 37.68 | 38.10 | 38.10 | 0.87% | 13,994 |
| Jul 21, 2025 | 37.90 | 38.01 | 37.76 | 37.77 | 37.77 | 0.05% | 10,109 |
| Jul 18, 2025 | 38.11 | 38.13 | 37.73 | 37.75 | 37.75 | 0.11% | 24,735 |