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
21st May 2026 (Thu) 33.27 33.375 33.27 33.375 0
20th May 2026 (Wed) 33.27 33.27 33.0516 33.0516 0
19th May 2026 (Tue) 33.27 33.39 33.27 33.2981 359
18th May 2026 (Mon) 35.12 35.12 33.079 33.079 0
15th May 2026 (Fri) 35.12 35.12 33.0964 33.0964 70
14th May 2026 (Thu) 35.12 35.12 33.279 33.279 0
13th May 2026 (Wed) 35.12 35.12 33.337 33.337 0
12th May 2026 (Tue) 35.12 35.12 33.456 33.456 0
11th May 2026 (Mon) 35.12 35.12 33.761 33.761 0
8th May 2026 (Fri) 35.12 35.12 33.39 33.39 0
7th May 2026 (Thu) 35.12 35.12 33.1375 33.1375 3
6th May 2026 (Wed) 35.12 35.12 33.087 33.087 0
5th May 2026 (Tue) 35.12 35.12 33.152 33.152 4
4th May 2026 (Mon) 35.12 35.12 33.341 33.341 0
1st May 2026 (Fri) 35.12 35.12 33.9037 33.9037 0
30th Apr 2026 (Thu) 35.12 35.12 33.8315 33.8315 0
29th Apr 2026 (Wed) 35.12 35.12 33.8587 33.8587 0
28th Apr 2026 (Tue) 35.12 35.12 33.8236 33.8236 2
27th Apr 2026 (Mon) 35.12 35.12 33.6245 33.6245 1
24th Apr 2026 (Fri) 35.12 35.12 33.6946 33.6946 0
23rd Apr 2026 (Thu) 35.12 35.12 33.5374 33.5374 0
22nd Apr 2026 (Wed) 35.12 35.12 34.0526 34.0526 0
21st Apr 2026 (Tue) 35.12 35.12 34.161 34.161 0
20th Apr 2026 (Mon) 35.12 35.12 34.3383 34.3383 1
17th Apr 2026 (Fri) 35.12 35.12 35.12 34.9982 1
16th Apr 2026 (Thu) 33.94 34.823 33.94 34.823 1
15th Apr 2026 (Wed) 33.94 35.0322 33.94 35.0322 25
14th Apr 2026 (Tue) 33.94 34.737 33.94 34.737 0
13th Apr 2026 (Mon) 33.94 34.68 33.94 34.68 0
10th Apr 2026 (Fri) 33.94 34.2071 33.94 34.2071 0
9th Apr 2026 (Thu) 33.94 34.144 33.94 34.144 3
8th Apr 2026 (Wed) 33.94 34.017 33.94 34.017 3
7th Apr 2026 (Tue) 33.94 33.94 33.7178 33.7178 0
6th Apr 2026 (Mon) 33.94 33.94 33.8278 33.8278 111
3rd Apr 2026 (Fri) 33.94 33.94 33.94 34.12 100
2nd Apr 2026 (Thu) 33.94 33.94 33.94 34.12 100
1st Apr 2026 (Wed) 33.90 34.1203 33.90 34.1203 0
31st Mar 2026 (Tue) 33.90 33.90 33.90 34.2316 27
30th Mar 2026 (Mon) 32.89 33.4426 32.89 33.4426 0
27th Mar 2026 (Fri) 32.89 32.89 32.89 32.7365 1
26th Mar 2026 (Thu) 33.35 33.35 33.35 33.0444 0
25th Mar 2026 (Wed) 31.25 33.0847 31.25 33.0847 0
24th Mar 2026 (Tue) 31.25 32.507 31.25 32.507 0
23rd Mar 2026 (Mon) 31.25 32.6422 31.25 32.6422 0
FTSE 100 Latest
Value10,466.26
Change22.79