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 S (FLSA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 32.52 32.52 32.5095 32.5095 0
17th Jul 2025 (Thu) 32.52 32.52 32.52 32.47 233
16th Jul 2025 (Wed) 33.00 33.00 32.5542 32.5542 0
15th Jul 2025 (Tue) 33.00 33.00 32.5412 32.5412 54
14th Jul 2025 (Mon) 33.00 33.00 33.00 33.0277 63
11th Jul 2025 (Fri) 33.21 33.21 33.21 33.2035 100
10th Jul 2025 (Thu) 33.16 33.2265 33.16 33.2265 32
9th Jul 2025 (Wed) 33.16 33.16 33.15 33.1102 300
8th Jul 2025 (Tue) 32.87 33.2559 32.87 33.2559 0
7th Jul 2025 (Mon) 32.87 33.4405 32.87 33.4405 63
4th Jul 2025 (Fri) 32.87 33.2491 32.87 33.2491 0
3rd Jul 2025 (Thu) 32.87 33.2491 32.87 33.2491 0
2nd Jul 2025 (Wed) 32.87 32.87 32.8495 32.8495 0
1st Jul 2025 (Tue) 32.87 32.87 32.87 32.70 1
30th Jun 2025 (Mon) 32.87 32.87 32.87 32.8748 129
27th Jun 2025 (Fri) 31.54 32.7442 31.54 32.7442 0
26th Jun 2025 (Thu) 31.54 32.678 31.54 32.678 20
25th Jun 2025 (Wed) 31.54 32.3757 31.54 32.3757 1
24th Jun 2025 (Tue) 31.54 32.255 31.54 32.255 0
23rd Jun 2025 (Mon) 31.54 31.54 31.54 31.8085 310
20th Jun 2025 (Fri) 32.50 32.50 31.40 31.40 2
19th Jun 2025 (Thu) 32.50 32.50 32.1021 32.1021 33
18th Jun 2025 (Wed) 32.50 32.50 32.1021 32.1021 33
17th Jun 2025 (Tue) 32.50 32.50 32.50 32.395 92
16th Jun 2025 (Mon) 32.95 32.95 32.8563 32.8563 20
13th Jun 2025 (Fri) 32.95 32.95 32.1181 32.1181 0
12th Jun 2025 (Thu) 32.95 32.95 32.90 32.87 837
11th Jun 2025 (Wed) 33.32 33.32 33.26 33.2251 211
10th Jun 2025 (Tue) 33.38 33.485 33.38 33.485 0
9th Jun 2025 (Mon) 33.38 33.38 33.359 33.359 26
6th Jun 2025 (Fri) 33.38 33.38 33.38 33.349 120
5th Jun 2025 (Thu) 34.59 34.59 33.3189 33.3189 15
4th Jun 2025 (Wed) 34.59 34.59 33.3159 33.3159 3
3rd Jun 2025 (Tue) 34.59 34.59 32.8979 32.8979 0
2nd Jun 2025 (Mon) 34.59 34.59 33.0157 33.0157 8
30th May 2025 (Fri) 34.59 34.59 33.2234 33.2234 9
29th May 2025 (Thu) 34.59 34.59 33.18 33.18 67
28th May 2025 (Wed) 33.14 33.14 33.14 33.14 0
27th May 2025 (Tue) 33.9449 33.9449 33.9449 33.9449 106
26th May 2025 (Mon) 33.9449 33.9449 33.9449 33.9449 0
24th May 2025 (Sat) 33.9686 33.9686 33.9449 33.9449 0
23rd May 2025 (Fri) 33.9686 33.9686 33.9686 33.9686 0
22nd May 2025 (Thu) 34.0165 34.0165 34.0165 34.0165 0
21st May 2025 (Wed) 34.51 34.51 34.51 34.51 1
20th May 2025 (Tue) 34.6421 34.6421 34.6421 34.6421 0
FTSE 100 Latest
Value8,992.12
Change19.48