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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.8	23.06	23.06	23.13	22.73	3,957
January 13, 2026	23	22.76	22.76	23	22.76	4,192
January 12, 2026	22.88	22.99	22.99	23.02	22.82	4,163
January 09, 2026	22.86	23.17	23.17	23.25	22.86	1,212
January 08, 2026	22.65	22.78	22.78	22.88	22.65	4,406
January 07, 2026	23.14	22.67	22.67	23.14	22.54	12,116
January 06, 2026	22.54	23.02	23.02	23.02	22.47	8,041
January 05, 2026	22.46	22.44	22.44	22.56	22.34	2,657
January 02, 2026	22.52	22.3	22.3	22.63	22.3	759
December 31, 2025	22.26	22.25	22.25	22.36	22.19	3,430
December 30, 2025	21.76	22.21	22.21	22.25	21.76	2,930
December 29, 2025	22	21.71	21.71	22	21.53	10,738
December 24, 2025	22	21.95	21.95	22	21.89	431
December 23, 2025	21.21	21.81	21.81	21.89	21.15	3,682
December 22, 2025	21.93	21.37	21.37	21.93	21.37	5,753
December 19, 2025	21.97	21.9	21.9	22.07	21.77	3,644
December 18, 2025	21.64	21.73	21.73	21.73	21.51	6,414
December 17, 2025	21.86	21.37	21.37	21.98	21.37	7,445
December 16, 2025	22.96	22.01	22.01	22.96	22.01	2,456
December 15, 2025	22.34	22.81	22.81	22.81	22.34	915
December 12, 2025	22.22	22.32	22.32	22.59	22.2	345
December 11, 2025	21.91	22.29	22.29	22.29	21.88	1,579
December 10, 2025	22.2	21.88	21.88	22.21	21.88	2,289
December 09, 2025	22.08	22.18	22.18	22.19	21.64	3,991
December 08, 2025	22.04	22.03	22.03	22.18	21.93	9,688
December 05, 2025	23.49	22.53	22.53	23.49	22.53	359
December 04, 2025	23.08	23.36	23.36	23.49	23.08	458
December 03, 2025	23.2	23.07	23.07	23.2	23.06	2,513
December 02, 2025	22.76	22.97	22.97	22.98	22.69	4,428
December 01, 2025	22.78	22.71	22.71	22.82	22.69	1,583
November 28, 2025	22.81	22.81	22.81	22.9	22.7	9,326
November 27, 2025	22.76	22.74	22.74	22.89	22.67	3,017
November 26, 2025	22.39	22.64	22.64	22.69	22.33	2,587
November 25, 2025	22.3	22.2	22.2	22.32	22.13	990
November 24, 2025	22.14	22.26	22.26	22.37	22.14	4,573
November 21, 2025	22.51	22.03	22.03	22.51	22.03	833
November 20, 2025	22.82	22.49	22.49	22.82	22.49	11,784
November 19, 2025	22.77	22.58	22.58	22.77	22.58	2,843
November 18, 2025	22.72	22.66	22.66	22.72	22.44	4,569
November 17, 2025	22.98	22.83	22.83	23	22.75	11,706
November 14, 2025	22.81	23.04	23.04	23.15	22.61	6,399
November 13, 2025	23.15	22.9	22.9	23.15	22.9	1,409
November 12, 2025	23.2	22.88	22.88	23.35	22.85	10,237
November 11, 2025	22.7	23.04	23.04	23.24	22.68	1,773
November 10, 2025	22.29	22.5	22.5	22.72	22.29	11,224
November 07, 2025	22.27	22.16	22.16	22.31	22.04	10,991
November 06, 2025	22.41	22.28	22.28	22.41	22.28	1,124
November 05, 2025	21.75	22.32	22.32	22.32	21.72	61,236
November 04, 2025	21.57	21.84	21.84	21.91	21.46	1,355
November 03, 2025	21.59	21.71	21.71	21.85	21.59	3,769
October 31, 2025	21.54	21.57	21.57	21.65	21.47	1,872
October 30, 2025	21.44	21.53	21.53	21.59	21.44	2,562
October 29, 2025	21.39	21.49	21.49	21.57	21.27	1,683
October 28, 2025	20.89	21.17	21.17	21.2	20.89	445
October 27, 2025	20.97	20.89	20.89	21.06	20.93	4,648
October 24, 2025	20.75	20.83	20.83	20.91	20.75	1,682
October 23, 2025	20.67	20.65	20.65	20.69	20.6	87
October 22, 2025	20.48	20.47	20.47	20.56	20.45	1,716
October 21, 2025	20.51	20.45	20.45	20.53	20.43	769
October 20, 2025	20.27	20.57	20.57	20.57	20.18	152

Franklin FTSE Brazil UCITS ETF (FVUB.L) LSE