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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.86	30.56	30.56	30.89	30.56	810
January 12, 2026	31.12	30.97	30.97	31.12	30.82	462
January 09, 2026	30.64	31.07	31.07	31.07	30.64	474
January 08, 2026	29.99	30.55	30.55	30.68	29.99	508
January 07, 2026	30.82	30.54	30.54	31.02	30.46	4,652
January 06, 2026	30.38	31.01	31.01	31.13	30.38	1,148
January 05, 2026	30.54	30.24	30.24	30.54	29.99	1,758
January 02, 2026	30.45	30.13	30.13	30.75	30.11	73
December 31, 2025	29.31	29.97	29.97	30.26	29.31	2
December 30, 2025	29.51	29.94	29.94	30.04	29.27	652
December 29, 2025	29.74	29.13	29.13	29.74	29.02	42
December 24, 2025	29.95	29.64	29.64	29.95	29.22	132
December 23, 2025	29	29.4	29.4	29.4	28.64	251
December 22, 2025	28.77	28.74	28.74	29.48	28.71	632
December 19, 2025	29.39	29.29	29.29	29.64	29.05	290
December 18, 2025	29.27	29.11	29.11	29.27	28.92	367
December 17, 2025	29.14	28.62	28.62	29.21	28.56	591
December 16, 2025	30.01	29.55	29.55	30.41	29.48	717
December 15, 2025	29.76	30.52	30.52	30.52	29.76	5,680
December 12, 2025	30.06	29.61	29.61	30.06	29.61	16
December 11, 2025	29.62	29.81	29.81	29.81	29.32	496
December 10, 2025	29	29.17	29.17	29.66	29	113
December 09, 2025	29.63	29.53	29.53	29.63	28.81	2,451
December 08, 2025	29.5	29.32	29.32	29.78	28.89	6,437
December 05, 2025	31.37	30	30	31.5	30	1,118
December 04, 2025	30.38	31.13	31.13	31.15	30.38	237
December 03, 2025	30.99	30.78	30.78	31.01	30.63	2,590
December 02, 2025	30.47	30.19	30.19	30.47	29.92	780
December 01, 2025	30.3	30.03	30.03	30.32	29.92	471
November 28, 2025	30.16	30.16	30.16	30.49	29.63	121
November 27, 2025	30.34	30.14	30.14	30.34	30.08	108
November 26, 2025	29.37	29.96	29.96	29.96	29.37	16,198
November 25, 2025	28.85	29.27	29.27	29.42	28.85	1,440
November 24, 2025	29.39	29.17	29.17	29.39	29.08	166
November 21, 2025	29.21	28.73	28.73	29.4	28.73	610
November 20, 2025	29.99	29.4	29.4	29.99	29.4	632
November 19, 2025	29.84	29.52	29.52	29.84	29.52	38
November 18, 2025	29.69	29.72	29.72	30.36	29.6	292
November 17, 2025	30.35	30.14	30.14	30.35	30.06	350
November 14, 2025	29.84	30.33	30.33	30.47	29.81	4,104
November 13, 2025	30.38	30.23	30.23	30.4	30.19	4,014
November 12, 2025	30.5	30.03	30.03	30.64	30.03	3,259
November 11, 2025	29.8	30.34	30.34	30.57	29.8	3,402
November 10, 2025	29.14	29.58	29.58	29.87	29.13	17,025
November 07, 2025	28.98	29.13	29.13	29.57	28.98	4,796
November 06, 2025	29.24	29.2	29.2	29.5	29.12	1,341
November 05, 2025	28.07	29.08	29.08	29.08	28.07	614
November 04, 2025	28.59	28.5	28.5	28.71	28.24	2,111
November 03, 2025	28.04	28.54	28.54	28.72	28.04	5,773
October 31, 2025	28.44	28.33	28.33	28.44	28.21	61
October 30, 2025	27.98	28.27	28.27	28.49	27.98	6,082
October 29, 2025	28.27	28.46	28.46	28.53	28.1	326
October 28, 2025	28.19	28.15	28.15	28.2	27.91	1,121
October 27, 2025	28.23	27.96	27.96	28.23	27.87	4,311
October 24, 2025	27.89	27.72	27.72	28.23	27.63	272
October 23, 2025	27.17	27.51	27.51	27.64	27.17	1,211
October 22, 2025	27.55	27.33	27.33	27.55	27.23	387
October 21, 2025	27.08	27.41	27.41	27.72	27.08	490
October 20, 2025	27.04	27.61	27.61	27.61	27.04	30
October 17, 2025	26.33	26.94	26.94	26.94	26.33	13

Franklin FTSE Brazil UCITS ETF (FLXB.L) LSE