Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Franklin Ftse L (FLLA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.89 20.89 20.66 20.5955 927
17th Jul 2025 (Thu) 20.82 20.96 20.82 20.9737 539
16th Jul 2025 (Wed) 20.75 20.84 20.73 20.858 623
15th Jul 2025 (Tue) 20.81 20.84 20.69 20.8388 893
14th Jul 2025 (Mon) 20.85 20.85 20.75 20.86 170
11th Jul 2025 (Fri) 20.98 21.09 20.95 21.0534 909
10th Jul 2025 (Thu) 21.21 21.21 21.21 21.1967 362
9th Jul 2025 (Wed) 21.55 21.55 21.55 21.3883 787
8th Jul 2025 (Tue) 21.72 21.76 21.66 21.74 787
7th Jul 2025 (Mon) 21.86 21.86 21.70 21.7121 1,554
4th Jul 2025 (Fri) 22.04 22.12 22.04 22.12 701
3rd Jul 2025 (Thu) 22.04 22.12 22.04 22.12 701
2nd Jul 2025 (Wed) 21.79 21.79 21.79 21.8951 100
1st Jul 2025 (Tue) 21.74 21.75 21.719 21.769 706
30th Jun 2025 (Mon) 21.51 21.63 21.51 21.71 334
27th Jun 2025 (Fri) 21.34 21.43 21.34 21.34 350
26th Jun 2025 (Thu) 21.33 21.33 21.33 21.3463 409
25th Jun 2025 (Wed) 21.08 21.08 21.04 21.022 380
24th Jun 2025 (Tue) 21.27 21.27 21.18 21.1722 313
23rd Jun 2025 (Mon) 20.97 20.97 20.82 20.92 441
20th Jun 2025 (Fri) 21.04 21.09 21.04 21.043 423
19th Jun 2025 (Thu) 21.87 21.87 21.84 21.8318 666
18th Jun 2025 (Wed) 21.87 21.87 21.84 21.8318 666
17th Jun 2025 (Tue) 22.14 22.14 21.93 21.8656 234
16th Jun 2025 (Mon) 22.13 22.13 22.08 22.0601 385
13th Jun 2025 (Fri) 21.78 21.79 21.78 21.7714 200
12th Jun 2025 (Thu) 21.82 21.82 21.82 21.865 288
11th Jun 2025 (Wed) 21.74 21.85 21.74 21.8073 552
10th Jun 2025 (Tue) 21.62 21.63 21.57 21.5921 1,595
9th Jun 2025 (Mon) 21.39 21.55 21.39 21.49 1,163
6th Jun 2025 (Fri) 21.41 21.41 21.41 21.55 260
5th Jun 2025 (Thu) 21.43 21.43 21.43 21.4483 65
4th Jun 2025 (Wed) 21.32 21.3258 21.32 21.3258 158
3rd Jun 2025 (Tue) 21.32 21.38 21.30 21.35 1,066
2nd Jun 2025 (Mon) 21.235 21.235 21.235 21.2631 192
30th May 2025 (Fri) 21.34 21.34 21.22 21.183 1,468
29th May 2025 (Thu) 21.59 21.64 21.59 21.5847 1,004
28th May 2025 (Wed) 21.53 21.54 21.52 21.54 1,165
27th May 2025 (Tue) 21.56 21.56 21.56 21.56 855
26th May 2025 (Mon) 21.56 21.56 21.56 21.56 0
24th May 2025 (Sat) 21.39 21.50 21.34 21.56 1,215
23rd May 2025 (Fri) 21.39 21.50 21.34 21.48 1,215
22nd May 2025 (Thu) 21.49 21.57 21.39 21.39 1,015
21st May 2025 (Wed) 21.50 21.50 21.50 21.50 473
20th May 2025 (Tue) 21.62 21.62 21.57 21.61 1,212
FTSE 100 Latest
Value8,992.12
Change19.48