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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Franklin FTSE Brazil UCITS ETF (FLXB.L) LSE