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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	19.58	19.8	19.8	19.88	19.56	3,192
July 02, 2025	19.41	19.56	19.56	19.56	19.37	313
July 01, 2025	19.3	19.3	19.3	19.37	19.3	1,049
June 30, 2025	18.99	19.2	19.2	19.21	18.99	264
June 27, 2025	19.01	18.91	18.91	19.01	18.91	2,749
June 26, 2025	18.6	18.83	18.83	18.84	18.6	5,393
June 25, 2025	19.07	18.65	18.65	19.08	18.65	1,425
June 24, 2025	19.35	19.16	19.16	19.35	19.08	5,905
June 23, 2025	19.14	19.16	19.16	19.44	19.13	2,608
June 20, 2025	19.53	19.23	19.23	19.53	19.23	690
June 19, 2025	19.52	19.44	19.44	19.55	19.44	2,106
June 18, 2025	19.59	19.48	19.48	19.64	19.47	2,478
June 17, 2025	19.48	19.46	19.46	19.59	19.45	8,849
June 16, 2025	19.14	19.44	19.44	19.44	19.08	6,273
June 13, 2025	19.22	19	19	19.22	18.94	1,921
June 12, 2025	18.97	18.97	18.97	19.03	18.97	315
June 11, 2025	18.75	18.91	18.91	18.98	18.75	4,441
June 10, 2025	18.8	18.91	18.91	19.05	18.78	2,900
June 09, 2025	18.77	18.58	18.58	18.77	18.43	1,094
June 06, 2025	18.76	18.66	18.66	18.77	18.66	1,070
June 05, 2025	18.69	18.67	18.67	18.69	18.58	861
June 04, 2025	18.82	18.66	18.66	18.87	18.66	1,261
June 03, 2025	18.51	18.59	18.59	18.64	18.4	816
June 02, 2025	18.39	18.45	18.45	18.49	18.37	2,012
May 30, 2025	18.83	18.51	18.51	18.83	18.43	2,565
May 29, 2025	19.02	18.83	18.83	19.02	18.79	1,609
May 28, 2025	18.97	18.77	18.77	19	18.77	678
May 27, 2025	18.75	18.89	18.89	18.98	18.75	108

Franklin FTSE Brazil UCITS ETF (FVUB.L) LSE