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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.53	36.57	36.57	36.74	36.23	496
February 19, 2026	36.1	36.33	36.33	36.39	35.88	1,237
February 18, 2026	35.84	36.04	36.04	36.32	35.83	3,023
February 17, 2026	35.84	35.65	35.65	36.23	35.53	518
February 16, 2026	36.32	36.05	36.05	36.34	36	2,234
February 13, 2026	36.8	35.71	35.71	36.8	35.05	4,745
February 12, 2026	37.31	36.54	36.54	37.31	36.54	3,094
February 11, 2026	36.5	37.05	37.05	37.05	36.1	1,798
February 10, 2026	36.43	36.24	36.24	36.43	36.02	1,426
February 09, 2026	35.26	35.73	35.73	35.99	35.26	1,689
February 06, 2026	35.35	35.43	35.43	35.43	34.85	1,252
February 05, 2026	35.02	34.99	34.99	35.89	34.78	1,292
February 04, 2026	36.37	35.12	35.12	36.37	35.04	2,061
February 03, 2026	35.76	36.17	36.17	36.17	35.34	886
February 02, 2026	34.89	34.96	34.96	35.21	34.07	1,646
January 30, 2026	34.9	35.17	35.17	35.78	34.9	6,495
January 29, 2026	35.16	35.45	35.45	36.55	35.16	5,162
January 28, 2026	35.92	35.76	35.76	36.19	35.65	45,017
January 27, 2026	34.27	35.42	35.42	35.53	34.27	3,572
January 26, 2026	34.44	34.27	34.27	34.55	33.74	6,837
January 23, 2026	33.92	33.93	33.93	33.99	33.43	2,482
January 22, 2026	32.77	33.83	33.83	34.1	32.62	3,058
January 21, 2026	31.59	32.49	32.49	32.53	31.53	355
January 20, 2026	31.5	31.59	31.59	31.59	30.8	429
January 19, 2026	30.7	31.24	31.24	31.41	30.7	1,235
January 16, 2026	31.62	31.21	31.21	31.62	31.21	6,707
January 15, 2026	31.3	31.37	31.37	31.44	31.18	4,024
January 14, 2026	30.47	31.01	31.01	31.14	30.47	2,324
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

Franklin FTSE Brazil UCITS ETF (FLXB.L) LSE