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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Franklin FTSE Brazil UCITS ETF (FVUB.L) LSE