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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.17	27.08	27.08	27.23	26.88	47,608
February 19, 2026	26.54	27.02	27.02	27.07	26.54	3,824
February 18, 2026	26.56	26.62	26.62	26.83	26.53	50,477
February 17, 2026	26.62	26.35	26.35	26.62	26.18	3,153
February 16, 2026	26.49	26.46	26.46	26.63	26.36	6,988
February 13, 2026	26.76	26.26	26.26	26.76	25.99	3,171
February 12, 2026	27.25	26.83	26.83	27.38	26.83	5,420
February 11, 2026	26.57	27.15	27.15	27.2	26.51	6,333
February 10, 2026	26.5	26.52	26.52	26.63	26.36	5,313
February 09, 2026	26.15	26.22	26.22	26.31	25.98	3,057
February 06, 2026	25.78	25.93	25.93	25.97	25.66	3,623
February 05, 2026	25.69	25.76	25.76	25.98	25.58	21,779
February 04, 2026	26.29	25.61	25.61	26.29	25.61	5,352
February 03, 2026	25.93	26.33	26.33	26.42	25.84	4,290
February 02, 2026	25.28	25.61	25.61	25.63	25.04	12,172
January 30, 2026	25.65	25.64	25.64	25.82	25.5	20,016
January 29, 2026	26.17	25.73	25.73	26.48	25.6	26,963
January 28, 2026	25.95	26.04	26.04	26.26	25.82	12,376
January 27, 2026	25.05	25.79	25.79	25.81	25.01	15,143
January 26, 2026	25.08	25.02	25.02	25.42	25	14,333
January 23, 2026	25.14	25.04	25.04	25.15	24.81	6,434
January 22, 2026	24.5	25.19	25.19	25.27	24.5	5,097
January 21, 2026	23.47	24.19	24.19	24.2	23.43	5,535
January 20, 2026	23.2	23.45	23.45	23.46	22.9	4,102
January 19, 2026	23.33	23.32	23.32	23.33	23.12	778
January 16, 2026	23.58	23.31	23.31	23.58	23.23	2,996
January 15, 2026	23.22	23.41	23.41	23.41	23.22	9,723
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

Franklin FTSE Brazil UCITS ETF (FVUB.L) LSE