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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	19.65	20.09	20.09	20.1	19.65	2,523
October 16, 2025	19.89	19.99	19.99	19.99	19.81	3,869
October 15, 2025	19.8	19.96	19.96	20.1	19.8	788
October 14, 2025	19.82	19.88	19.88	19.9	19.82	1,045
October 13, 2025	19.88	19.98	19.98	19.98	19.25	3,964
October 10, 2025	20.29	19.7	19.7	20.36	19.7	4,615
October 09, 2025	20.39	20.35	20.35	20.39	20.3	549
October 08, 2025	20.1	20.25	20.25	20.26	20.1	808
October 07, 2025	20.45	20.18	20.18	20.45	20.18	776
October 06, 2025	20.51	20.44	20.44	20.53	20.44	398
October 03, 2025	20.66	20.4	20.4	20.66	20.4	1,115
October 02, 2025	20.81	20.42	20.42	20.82	20.42	3,914
October 01, 2025	20.97	20.75	20.75	20.97	20.75	2,808
September 30, 2025	21.05	20.91	20.91	21.13	20.91	4,807
September 29, 2025	20.99	21.04	21.04	21.14	20.87	12,653
September 26, 2025	20.8	20.84	20.84	20.85	20.8	645
September 25, 2025	21.03	20.96	20.96	21.12	20.91	3,609
September 24, 2025	21.22	21.03	21.03	21.22	21.03	4,959
September 23, 2025	20.76	21.03	21.03	21.07	20.61	802
September 22, 2025	20.9	20.61	20.61	20.9	20.52	4,257
September 19, 2025	20.92	20.88	20.88	20.94	20.84	1,356
September 18, 2025	20.78	20.82	20.82	20.83	20.74	2,027
September 17, 2025	20.56	20.6	20.6	20.68	20.56	48
September 16, 2025	20.46	20.43	20.43	20.46	20.38	174
September 15, 2025	20.25	20.44	20.44	20.44	20.25	67
September 12, 2025	20.11	20.25	20.25	20.25	20.11	806

Franklin FTSE Brazil UCITS ETF (FVUB.L) LSE