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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	20.18	20.27	20.27	20.33	20.15	4,360
September 10, 2025	19.96	20.08	20.08	20.12	19.95	1,551
September 09, 2025	19.98	19.93	19.93	19.98	19.86	114
September 08, 2025	20.25	19.9	19.9	20.25	19.83	195
September 05, 2025	20.01	20.05	20.05	20.25	20.01	477
September 04, 2025	19.73	19.78	19.78	19.8	19.69	1,196
September 03, 2025	19.86	19.73	19.73	19.86	19.73	5,958
September 02, 2025	19.87	19.85	19.85	19.89	19.74	185
September 01, 2025	19.94	19.85	19.85	19.97	19.85	5,807
August 29, 2025	18.97	20.02	20.02	20.08	18.97	860
August 28, 2025	19.76	19.99	19.99	20.05	19.76	2,419
August 27, 2025	19.48	19.45	19.45	19.48	19.39	107
August 26, 2025	19.61	19.35	19.35	19.62	19.35	3,099
August 22, 2025	19.03	19.42	19.42	19.42	18.97	975
August 21, 2025	18.96	18.86	18.86	18.96	18.85	674
August 20, 2025	18.74	18.93	18.93	18.93	18.74	607
August 19, 2025	19.36	18.85	18.85	19.38	18.85	3,082
August 18, 2025	19.38	19.49	19.49	19.49	19.38	3
August 15, 2025	19.3	19.27	19.27	19.36	19.21	1,841
August 14, 2025	19.33	19.44	19.44	19.44	19.32	3,569
August 13, 2025	19.56	19.47	19.47	19.56	19.41	308
August 12, 2025	19.55	19.64	19.64	19.64	19.55	4
August 11, 2025	19.35	19.31	19.31	19.35	19.27	2,452
August 08, 2025	19.46	19.4	19.4	19.46	19.34	1,702
August 07, 2025	19.25	19.33	19.33	19.33	19.2	1,636
August 06, 2025	19.03	19.26	19.26	19.31	19.03	39
August 05, 2025	18.83	18.94	18.94	19	18.77	249
August 04, 2025	18.8	18.89	18.89	18.95	18.74	131
August 01, 2025	18.59	18.78	18.78	18.83	18.56	5,777
July 31, 2025	18.9	18.72	18.72	18.9	18.6	1,314
July 30, 2025	18.55	18.42	18.42	18.55	18.42	300
July 29, 2025	18.43	18.55	18.55	18.61	18.35	492
July 28, 2025	18.71	18.39	18.39	18.71	18.36	1,747
July 25, 2025	18.69	18.61	18.61	18.73	18.61	1,525
July 24, 2025	18.71	18.56	18.56	18.71	18.54	588
July 23, 2025	18.48	18.64	18.64	18.64	18.48	5,837
July 22, 2025	18.58	18.62	18.62	18.7	18.58	598
July 21, 2025	18.4	18.65	18.65	18.65	18.4	2,012
July 18, 2025	18.79	18.7	18.7	18.79	18.7	2,254
July 17, 2025	18.88	18.87	18.87	18.9	18.82	189,483
July 16, 2025	18.82	18.69	18.69	19.02	18.69	4,495
July 15, 2025	18.83	18.81	18.81	18.88	18.77	7,793
July 14, 2025	18.89	18.83	18.83	18.9	18.79	217
July 11, 2025	18.98	18.76	18.76	18.98	18.75	2,096
July 10, 2025	18.7	18.92	18.92	19	18.61	3,142
July 09, 2025	19.64	19.35	19.35	19.64	19.35	3,294
July 08, 2025	19.45	19.62	19.62	19.65	19.45	205
July 07, 2025	19.98	19.54	19.54	19.98	19.54	1,112
July 04, 2025	19.7	19.89	19.89	19.89	19.7	3,751

Franklin FTSE Brazil UCITS ETF (FVUB.L) LSE