Franklin FTSE Brazil UCITS ETF - FLXB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.33	26.94	26.94	26.94	26.33	13
October 16, 2025	26.83	26.86	26.86	26.97	26.72	69,220
October 15, 2025	26.82	26.74	26.74	26.83	26.6	124
October 14, 2025	25.95	26.43	26.43	26.43	25.95	2,639
October 13, 2025	26.53	26.63	26.63	26.65	26.21	172
October 10, 2025	27.23	26.3	26.3	27.23	26.3	515
October 09, 2025	27.28	27.13	27.13	27.4	27.01	805
October 08, 2025	27.21	27.15	27.15	27.28	26.95	56
October 07, 2025	27.65	27.14	27.14	27.73	27.14	2,017
October 06, 2025	27.96	27.6	27.6	27.97	27.28	240
October 03, 2025	27.3	27.51	27.51	27.71	27.3	999
October 02, 2025	27.8	27.47	27.47	28.18	27.47	5,111
October 01, 2025	28.23	27.96	27.96	28.31	27.96	13
September 30, 2025	28.38	28.1	28.1	28.44	28.1	7,622
September 29, 2025	28.17	28.24	28.24	28.38	28.05	5,539
September 26, 2025	27.95	27.96	27.96	28.1	27.86	36
September 25, 2025	28.29	28.02	28.02	28.68	27.93	405
September 24, 2025	28.71	28.35	28.35	28.71	28.35	179
September 23, 2025	28.02	28.44	28.44	28.44	28	53
September 22, 2025	28.43	27.82	27.82	28.43	27.79	49
September 19, 2025	28.17	28.15	28.15	28.42	28.15	392
September 18, 2025	28.7	28.22	28.22	28.7	28.17	190
September 17, 2025	27.9	28.05	28.05	28.31	27.9	725
September 16, 2025	27.77	27.89	27.89	27.99	27.77	46
September 15, 2025	27.55	27.81	27.81	27.81	27.34	276
September 12, 2025	27.21	27.45	27.45	27.45	27.21	455
September 11, 2025	27.1	27.51	27.51	27.55	27.1	2,256
September 10, 2025	26.84	27.21	27.21	27.21	26.77	423
September 09, 2025	26.89	26.97	26.97	27.12	26.89	609
September 08, 2025	27.05	26.96	26.96	27.44	26.9	907
September 05, 2025	26.82	27.12	27.12	27.12	26.82	502
September 04, 2025	26.58	26.52	26.52	26.6	26.32	546
September 03, 2025	26.59	26.52	26.52	26.64	26.52	22
September 02, 2025	26.75	26.57	26.57	26.75	26.45	74
September 01, 2025	27.13	26.89	26.89	27.13	26.84	1,808
August 29, 2025	26.59	27.05	27.05	27.06	26.59	1,181
August 28, 2025	26.7	27.03	27.03	27.12	26.67	4
August 27, 2025	26.04	26.2	26.2	26.28	26.04	129
August 26, 2025	26.65	26.07	26.07	26.65	25.98	1,201
August 22, 2025	25.53	26.36	26.36	26.36	25.5	452
August 21, 2025	25.74	25.32	25.32	25.74	25.3	404
August 20, 2025	25.35	25.41	25.41	25.41	25.35	21
August 19, 2025	26.27	25.45	25.45	26.27	25.45	119
August 18, 2025	26.38	26.38	26.38	26.4	26.05	229
August 15, 2025	26.04	26.14	26.14	26.27	26.04	511
August 14, 2025	26.49	26.25	26.25	26.49	26.25	3,467
August 13, 2025	26.47	26.41	26.41	26.47	26.41	20
August 12, 2025	26.2	26.55	26.55	26.55	25.89	5
August 11, 2025	26.16	25.9	25.9	26.16	25.84	657
August 08, 2025	25.96	26.09	26.09	26.2	25.9	256
August 07, 2025	25.8	25.95	25.95	25.95	25.8	632
August 06, 2025	25.4	25.69	25.69	25.69	25.1	106
August 05, 2025	24.87	25.2	25.2	25.2	24.87	497
August 04, 2025	24.56	25.09	25.09	25.09	24.56	44
August 01, 2025	24.38	24.85	24.85	25	24.38	2,447
July 31, 2025	25	24.75	24.75	25	24.7	209
July 30, 2025	24.43	24.47	24.47	25.07	24.43	75
July 29, 2025	24.65	24.74	24.74	24.74	24.51	115
July 28, 2025	25.17	24.65	24.65	25.17	24.6	669
July 25, 2025	25.44	25	25	25.44	25	174

Franklin FTSE Brazil UCITS ETF (FLXB.L) LSE