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 (FLSW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 40.51 40.51 40.51 40.3863 19
11th Dec 2025 (Thu) 40.74 41.08 40.74 40.5959 0
10th Dec 2025 (Wed) 40.18 40.4274 40.18 40.4274 0
9th Dec 2025 (Tue) 40.18 40.18 39.9314 39.9314 39
8th Dec 2025 (Mon) 40.18 40.18 40.18 39.9925 0
5th Dec 2025 (Fri) 39.89 40.2085 39.89 40.2085 0
4th Dec 2025 (Thu) 39.89 40.0793 39.89 40.0793 19
3rd Dec 2025 (Wed) 39.89 40.207 39.89 40.207 0
2nd Dec 2025 (Tue) 39.89 40.0851 39.89 40.0851 0
1st Dec 2025 (Mon) 39.89 39.89 39.7474 39.7474 0
28th Nov 2025 (Fri) 39.89 40.0057 39.89 40.0057 0
27th Nov 2025 (Thu) 39.89 39.89 39.89 39.8621 100
26th Nov 2025 (Wed) 39.89 39.89 39.89 39.8621 100
25th Nov 2025 (Tue) 39.15 39.5729 39.15 39.5729 0
24th Nov 2025 (Mon) 39.15 39.15 39.15 39.0019 0
21st Nov 2025 (Fri) 38.86 39.04 38.86 39.1151 5
20th Nov 2025 (Thu) 39.599 39.599 38.9024 38.9024 0
19th Nov 2025 (Wed) 39.599 39.599 38.9024 38.9024 1
18th Nov 2025 (Tue) 39.599 39.599 39.0918 39.0918 0
17th Nov 2025 (Mon) 39.599 39.599 39.599 39.2595 100
14th Nov 2025 (Fri) 39.789 39.789 39.789 39.7524 202
13th Nov 2025 (Thu) 40.10 40.21 40.10 39.9359 400
12th Nov 2025 (Wed) 38.935 40.1134 38.935 40.1134 0
11th Nov 2025 (Tue) 38.935 39.8171 38.935 39.8171 0
10th Nov 2025 (Mon) 38.935 38.935 38.935 38.955 240
7th Nov 2025 (Fri) 38.27 38.4752 38.27 38.4752 0
6th Nov 2025 (Thu) 38.27 38.27 38.1994 38.1994 0
5th Nov 2025 (Wed) 38.27 38.27 38.2672 38.2672 105
4th Nov 2025 (Tue) 38.27 38.27 38.184 38.184 0
3rd Nov 2025 (Mon) 38.27 38.27 38.184 38.184 0
31st Oct 2025 (Fri) 38.27 38.27 38.27 38.3851 161
30th Oct 2025 (Thu) 39.005 39.005 38.5197 38.5197 7
29th Oct 2025 (Wed) 39.005 39.005 38.6058 38.6058 4
28th Oct 2025 (Tue) 39.005 39.005 39.005 39.0068 302
27th Oct 2025 (Mon) 39.585 39.585 39.4126 39.4126 13
24th Oct 2025 (Fri) 39.585 39.585 39.585 39.5337 281
23rd Oct 2025 (Thu) 39.805 39.805 39.5406 39.5406 0
22nd Oct 2025 (Wed) 39.805 39.805 39.50 39.50 0
21st Oct 2025 (Tue) 39.805 39.805 39.5717 39.5717 1
20th Oct 2025 (Mon) 39.805 39.8811 39.805 39.8811 0
17th Oct 2025 (Fri) 39.805 39.9717 39.805 39.9717 0
16th Oct 2025 (Thu) 39.805 39.805 39.805 39.7513 0
15th Oct 2025 (Wed) 38.82 39.2513 38.82 39.2513 0
14th Oct 2025 (Tue) 38.82 38.83 38.82 39.0528 700
13th Oct 2025 (Mon) 39.36 39.36 38.9149 38.9149 170
FTSE 100 Latest
Value9,649.03
Change-54.13