Franklin Emerging Markets UCITS ETF USD - FLXE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.23	29.33	29.33	29.41	28.97	6,024
February 19, 2026	28.91	29	29	29.09	28.91	1,549
February 18, 2026	28.87	28.91	28.91	29	28.71	2,366
February 17, 2026	28.94	28.75	28.75	28.94	28.7	2,457
February 16, 2026	28.89	28.92	28.92	28.96	28.71	5,172
February 13, 2026	28.87	28.45	28.45	28.87	28.11	1,786
February 12, 2026	28.88	28.61	28.61	28.98	28.58	5,949
February 11, 2026	28.59	28.68	28.68	28.73	28.59	898
February 10, 2026	28.48	28.48	28.48	28.66	28.38	2,367
February 09, 2026	28.33	28.36	28.36	28.47	28.22	50
February 06, 2026	27.61	28.12	28.12	28.2	27.61	272
February 05, 2026	27.91	27.94	27.94	28.1	27.91	389
February 04, 2026	28.17	27.77	27.77	28.22	27.49	260
February 03, 2026	27.91	27.7	27.7	27.91	27.39	16
February 02, 2026	26.92	27.52	27.52	27.66	26.92	818
January 30, 2026	27.63	27.49	27.49	27.67	27.21	75
January 29, 2026	27.66	27.57	27.57	28.26	27.31	23
January 28, 2026	27.87	27.7	27.7	28.21	27.7	439
January 27, 2026	27.58	27.63	27.63	27.63	27.54	1,597
January 26, 2026	27.4	27.36	27.36	27.45	27.22	276
January 23, 2026	27.41	27.29	27.29	27.41	27.22	334
January 22, 2026	27.47	27.53	27.53	27.57	27.43	110
January 21, 2026	26.95	27.36	27.36	27.47	26.95	378
January 20, 2026	26.96	27.03	27.03	27.03	26.86	1,494
January 19, 2026	26.95	27.17	27.17	27.25	26.95	1,114
January 16, 2026	27.23	27.08	27.08	27.23	27.08	250
January 15, 2026	27.27	27.3	27.3	27.64	27.27	69
January 14, 2026	26.95	26.87	26.87	26.95	26.82	114
January 13, 2026	26.92	26.88	26.88	26.92	26.55	117
January 12, 2026	26.77	26.77	26.77	26.77	26.68	132
January 09, 2026	26.57	26.67	26.67	26.67	26.48	113
January 08, 2026	26.5	26.44	26.44	26.54	26.39	13
January 07, 2026	26.79	26.63	26.63	26.79	26.41	1,611
January 06, 2026	26.49	26.5	26.5	26.59	26.03	518
January 05, 2026	26.3	26.18	26.18	26.3	26.13	1,205
January 02, 2026	26.08	26.13	26.13	26.46	26.06	2,292
December 31, 2025	25.72	25.92	25.92	26.14	25.72	181
December 30, 2025	25.94	26.02	26.02	26.02	25.93	31
December 29, 2025	26.13	25.77	25.77	26.13	25.77	5
December 24, 2025	26.18	25.86	25.86	26.18	25.86	7
December 23, 2025	25.61	25.72	25.72	25.72	25.61	2
December 22, 2025	25.51	25.72	25.72	25.77	25.51	4
December 19, 2025	25.67	25.82	25.82	25.88	25.67	772
December 18, 2025	25.59	25.72	25.72	25.72	25.59	8
December 17, 2025	25.78	25.42	25.42	25.78	25.42	8
December 16, 2025	25.49	25.39	25.39	25.49	25.39	2
December 15, 2025	25.84	25.8	25.8	25.84	25.73	1
December 12, 2025	25.9	25.62	25.62	25.94	25.62	18
December 11, 2025	25.83	25.69	25.69	25.83	25.57	55
December 10, 2025	25.72	25.74	25.74	25.79	25.72	6
December 09, 2025	25.81	25.83	25.83	25.83	25.81	1
December 08, 2025	26.06	25.83	25.83	26.07	25.83	54
December 05, 2025	26.14	26.07	26.07	26.22	25.98	45
December 04, 2025	25.93	25.85	25.85	26.14	25.42	149
December 03, 2025	26.01	26.01	26.01	26.01	26.01	2
December 02, 2025	26.12	26.08	26.08	26.52	26.08	649
December 01, 2025	25.98	26	26	26.41	25.97	338
November 28, 2025	26.3	25.95	25.95	26.31	25.95	196
November 27, 2025	25.95	25.89	25.89	25.95	25.89	2
November 26, 2025	26	25.93	25.93	26	25.93	2

Franklin Emerging Markets UCITS ETF USD (FLXE.L) LSE