Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

France Franklin FTSE ETF (NY: FLFR )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 09, 2023 0 +0.00(+0.00%)
Nov 08, 2023 27.72 27.72 27.72 27.72 48 +0.01(+0.04%)
Nov 07, 2023 27.74 27.74 27.71 27.71 282 -0.01(-0.04%)
Nov 06, 2023 27.71 27.76 27.69 27.72 1,469 +0.04(+0.13%)
Nov 03, 2023 26.35 27.72 25.05 27.69 1,400 -0.03(-0.09%)
Nov 02, 2023 27.71 27.71 27.70 27.71 230 -0.02(-0.09%)
Nov 01, 2023 27.73 27.73 27.73 27.73 0 -0.01(-0.04%)
Oct 31, 2023 27.69 27.74 27.69 27.74 885 +0.03(+0.13%)
Oct 30, 2023 27.69 27.71 27.66 27.71 1,649 -0.29(-1.02%)
Oct 27, 2023 28.00 28.00 28.00 28.00 180 +0.05(+0.18%)
Oct 26, 2023 28.07 28.11 27.89 27.94 2,081 -0.08(-0.27%)
Oct 25, 2023 28.14 28.16 28.02 28.02 326 -0.18(-0.62%)
Oct 24, 2023 28.20 28.20 28.14 28.20 270 +0.16(+0.56%)
Oct 23, 2023 27.78 28.12 27.78 28.04 1,457 +0.19(+0.70%)
Oct 20, 2023 27.94 27.94 27.84 27.84 215 -0.22(-0.78%)
Oct 19, 2023 28.27 28.27 28.04 28.06 521 -0.12(-0.41%)
Oct 18, 2023 28.38 28.38 28.15 28.18 889 -0.45(-1.57%)
Oct 17, 2023 28.45 28.72 28.45 28.63 3,888 +0.01(+0.04%)
Oct 16, 2023 28.51 28.62 28.49 28.62 416 +0.27(+0.95%)
Oct 13, 2023 28.44 28.48 28.32 28.35 883 -0.43(-1.48%)
Oct 12, 2023 28.94 28.94 28.78 28.78 318 -0.45(-1.54%)
Oct 11, 2023 29.23 29.24 29.12 29.22 1,104 +0.12(+0.41%)
Oct 10, 2023 29.24 29.28 29.05 29.10 1,760 +0.33(+1.14%)
Oct 09, 2023 28.58 28.78 28.54 28.78 1,149 -0.22(-0.74%)
Oct 06, 2023 28.64 29.00 28.64 28.99 713 +0.38(+1.34%)
Oct 05, 2023 28.45 28.61 28.44 28.61 480 +0.12(+0.44%)
Oct 04, 2023 28.30 28.49 28.30 28.49 429 +0.20(+0.71%)
Oct 03, 2023 28.26 28.33 28.21 28.29 11,029 -0.24(-0.83%)
Oct 02, 2023 28.83 28.83 28.52 28.52 318 -0.52(-1.77%)
Sep 29, 2023 29.28 29.28 29.04 29.04 249 +0.06(+0.19%)
Sep 28, 2023 28.91 29.07 28.91 28.98 1,425 +0.30(+1.05%)
Sep 27, 2023 28.85 28.85 28.66 28.68 671 -0.12(-0.40%)
Sep 26, 2023 28.87 28.87 28.80 28.80 207 -0.37(-1.29%)
Sep 25, 2023 29.07 29.17 29.14 29.17 725 -0.26(-0.87%)
Sep 22, 2023 29.65 29.65 29.43 29.43 655 -0.11(-0.38%)
Sep 21, 2023 29.80 29.80 29.54 29.54 565 -0.52(-1.74%)
Sep 20, 2023 30.41 30.42 30.06 30.06 515 -0.04(-0.12%)
Sep 19, 2023 30.07 30.10 29.98 30.10 554 +0.09(+0.31%)
Sep 18, 2023 30.07 30.09 29.98 30.01 691 -0.31(-1.03%)
Sep 15, 2023 30.40 30.42 30.32 30.32 1,673 +0.12(+0.38%)
Sep 14, 2023 30.16 30.20 30.16 30.20 676 +0.33(+1.10%)
Sep 13, 2023 30.02 30.02 29.88 29.88 318 -0.23(-0.78%)
Sep 12, 2023 30.15 30.18 30.06 30.11 791 -0.21(-0.68%)
Sep 11, 2023 30.24 30.32 30.24 30.32 362 +0.35(+1.15%)
Sep 08, 2023 29.93 30.04 29.93 29.97 596 +0.13(+0.44%)
Sep 07, 2023 29.80 29.84 29.80 29.84 510 -0.05(-0.15%)
Sep 06, 2023 29.94 29.94 29.82 29.89 1,274 -0.22(-0.75%)
Sep 05, 2023 30.33 30.33 30.11 30.11 6,746 -0.39(-1.29%)
Sep 01, 2023 30.98 30.98 30.48 30.50 2,395 -0.27(-0.87%)
Aug 31, 2023 30.97 30.97 30.71 30.77 1,175 -0.37(-1.20%)
Aug 30, 2023 31.16 31.16 31.15 31.15 346 +0.01(+0.02%)
Aug 29, 2023 30.86 31.14 30.86 31.14 989 +0.39(+1.28%)
Aug 28, 2023 30.64 30.75 30.64 30.75 5,376 +0.37(+1.21%)
Aug 25, 2023 30.38 30.38 30.38 30.38 224 +0.25(+0.82%)
Aug 24, 2023 30.31 30.31 30.13 30.13 405 -0.40(-1.31%)
Aug 23, 2023 30.46 30.53 30.46 30.53 223 +0.20(+0.66%)
Aug 22, 2023 30.46 30.46 30.32 30.33 1,294 -0.15(-0.51%)
Aug 21, 2023 30.34 30.48 30.34 30.48 738 +0.25(+0.83%)
Aug 18, 2023 29.90 30.23 29.90 30.23 57,816 +0.03(+0.08%)
Aug 17, 2023 30.42 30.42 30.21 30.21 1,013 -0.29(-0.95%)
Aug 16, 2023 30.72 30.74 30.50 30.50 1,686 -0.14(-0.46%)
Aug 15, 2023 30.74 30.79 30.64 30.64 1,227 -0.46(-1.48%)
Aug 14, 2023 30.89 31.12 30.89 31.10 988 -0.06(-0.18%)
Aug 11, 2023 31.26 31.26 31.15 31.16 414 -0.35(-1.10%)
Aug 10, 2023 31.81 31.81 31.50 31.50 1,347 +0.32(+1.01%)
Aug 09, 2023 31.23 31.27 31.19 31.19 312 +0.15(+0.48%)
Aug 08, 2023 30.79 31.04 30.79 31.04 591 -0.23(-0.72%)
Aug 07, 2023 31.24 31.27 31.24 31.27 271 +0.30(+0.97%)
Aug 04, 2023 31.25 31.28 30.96 30.96 654 +0.16(+0.50%)
Aug 03, 2023 30.68 30.87 30.68 30.81 1,036 -0.14(-0.44%)
Aug 02, 2023 31.23 31.23 30.90 30.95 931 -0.57(-1.82%)
Aug 01, 2023 31.38 31.52 31.38 31.52 344 -0.40(-1.26%)
Jul 31, 2023 32.06 32.06 31.92 31.92 796 -0.01(-0.02%)
Jul 28, 2023 31.96 31.99 31.89 31.93 1,036 +0.40(+1.28%)
Jul 27, 2023 31.79 31.79 31.53 31.53 1,763 -0.02(-0.06%)
Jul 26, 2023 31.34 31.60 31.34 31.55 379 -0.10(-0.31%)
Jul 25, 2023 31.75 31.77 31.59 31.64 1,203 -0.24(-0.76%)
Jul 24, 2023 31.96 31.96 31.86 31.89 703 -0.21(-0.67%)
Jul 21, 2023 32.07 32.12 32.05 32.10 563 +0.23(+0.74%)
Jul 20, 2023 31.87 31.91 31.87 31.87 449 -0.05(-0.14%)
Jul 19, 2023 31.89 31.91 31.85 31.91 483 -0.03(-0.09%)
Jul 18, 2023 31.90 31.94 31.89 31.94 473 +0.09(+0.27%)
Jul 17, 2023 31.81 31.86 31.81 31.86 456 -0.20(-0.62%)
Jul 14, 2023 32.17 32.17 32.05 32.05 1,340 -0.09(-0.29%)
Jul 13, 2023 32.06 32.15 32.05 32.15 752 +0.49(+1.54%)
Jul 12, 2023 31.61 31.72 31.61 31.66 1,235 +0.73(+2.35%)
Jul 11, 2023 30.79 30.94 30.79 30.94 627 +0.40(+1.30%)
Jul 10, 2023 30.36 30.55 30.36 30.54 1,515 +0.25(+0.82%)
Jul 07, 2023 30.19 30.29 30.18 30.29 1,284 +0.26(+0.85%)
Jul 06, 2023 29.99 30.04 29.85 30.03 1,636 -0.75(-2.43%)
Jul 05, 2023 30.92 30.92 30.78 30.78 962 -0.53(-1.68%)
Jul 03, 2023 31.27 31.31 31.27 31.31 413 -0.06(-0.21%)
Jun 30, 2023 31.36 31.39 31.36 31.37 447 +0.48(+1.55%)
Jun 29, 2023 30.90 30.90 30.88 30.89 947 +0.01(+0.04%)
Jun 28, 2023 30.88 30.91 30.83 30.88 3,130 +0.07(+0.23%)
Jun 27, 2023 30.58 30.81 30.56 30.81 3,350 +0.39(+1.27%)
Jun 26, 2023 30.47 30.59 30.42 30.42 4,829 +0.13(+0.44%)
Jun 23, 2023 30.29 30.29 30.29 30.29 100 -0.35(-1.15%)
Jun 22, 2023 30.63 30.71 30.58 30.64 2,316 -0.26(-0.84%)
Jun 21, 2023 30.84 30.96 30.84 30.90 711 +0.01(+0.04%)
Jun 20, 2023 30.93 30.93 30.86 30.89 271 -0.36(-1.15%)
Jun 16, 2023 31.39 31.39 31.25 31.25 799 +0.27(+0.86%)
Jun 15, 2023 30.89 31.04 30.88 30.99 1,692 +0.33(+1.07%)
Jun 14, 2023 30.74 30.83 30.52 30.66 4,699 +0.10(+0.32%)
Jun 13, 2023 30.51 30.56 30.51 30.56 770 +0.20(+0.65%)
Jun 12, 2023 30.29 30.36 30.26 30.36 6,050 +0.30(+0.98%)
Jun 09, 2023 30.13 30.13 30.04 30.07 1,999 -0.17(-0.57%)
Jun 08, 2023 30.16 30.24 30.16 30.24 780 +0.38(+1.28%)
Jun 07, 2023 30.00 30.00 29.86 29.86 1,128 -0.12(-0.41%)
Jun 06, 2023 29.76 29.98 29.76 29.98 464 +0.09(+0.30%)
Jun 05, 2023 29.95 29.96 29.89 29.89 732 -0.31(-1.01%)
Jun 02, 2023 30.17 30.20 30.17 30.20 135 +0.38(+1.27%)
Jun 01, 2023 29.70 29.82 29.70 29.82 164 +0.27(+0.91%)
May 31, 2023 29.55 29.55 29.34 29.55 2,473 -0.44(-1.46%)
May 30, 2023 30.17 30.17 29.87 29.99 1,415 -0.33(-1.09%)
May 26, 2023 30.29 30.31 30.25 30.31 2,164 +0.32(+1.08%)
May 25, 2023 29.94 30.01 29.88 29.99 2,416 -0.09(-0.31%)
May 24, 2023 30.15 30.15 30.07 30.08 956 -0.43(-1.42%)
May 23, 2023 30.78 30.78 30.52 30.52 2,768 -0.63(-2.03%)
May 22, 2023 31.09 31.19 31.07 31.15 3,921 +0.02(+0.06%)
May 19, 2023 31.12 31.15 31.10 31.13 523 +0.23(+0.74%)
May 18, 2023 30.85 30.90 30.76 30.90 2,463 -0.09(-0.29%)
May 17, 2023 30.89 30.99 30.78 30.99 2,620 +0.13(+0.43%)
May 16, 2023 30.96 30.96 30.86 30.86 1,741 -0.23(-0.73%)
May 15, 2023 31.00 31.08 31.00 31.08 1,421 +0.19(+0.60%)
May 12, 2023 30.94 31.01 30.80 30.90 1,770 -0.08(-0.27%)
May 11, 2023 30.90 30.98 30.90 30.98 230 -0.06(-0.20%)
May 10, 2023 31.14 31.14 30.94 31.04 5,869 -0.05(-0.17%)
May 09, 2023 31.04 31.10 31.02 31.10 1,938 -0.33(-1.05%)
May 08, 2023 31.50 31.50 31.43 31.43 1,026 -0.05(-0.17%)
May 05, 2023 31.15 31.48 31.15 31.48 2,520 +0.45(+1.46%)
May 04, 2023 30.95 31.03 30.94 31.03 915 -0.26(-0.84%)
May 03, 2023 31.39 31.46 31.29 31.29 631 +0.10(+0.31%)
May 02, 2023 31.13 31.19 31.00 31.19 1,875 -0.42(-1.34%)
May 01, 2023 31.66 31.73 31.60 31.62 1,630 +0.05(+0.16%)
Apr 28, 2023 31.62 31.62 31.55 31.57 659 -0.09(-0.28%)
Apr 27, 2023 31.65 31.66 31.65 31.66 192 +0.34(+1.08%)
Apr 26, 2023 31.37 31.37 31.32 31.32 491 -0.00(-0.00%)
Apr 25, 2023 31.51 31.51 31.32 31.32 359 -0.54(-1.68%)
Apr 24, 2023 31.82 31.86 31.81 31.86 1,539 +0.16(+0.50%)
Apr 21, 2023 31.59 31.70 31.59 31.70 412 +0.33(+1.04%)
Apr 20, 2023 31.40 31.40 31.37 31.37 154 -0.10(-0.33%)
Apr 19, 2023 31.45 31.48 31.45 31.48 248 +0.06(+0.20%)
Apr 18, 2023 31.37 31.41 31.34 31.41 848 +0.26(+0.84%)
Apr 17, 2023 31.13 31.22 31.06 31.15 2,133 -0.20(-0.65%)
Apr 14, 2023 31.49 31.51 31.24 31.35 1,774 -0.13(-0.41%)
Apr 13, 2023 31.32 31.48 31.32 31.48 3,081 +0.48(+1.54%)
Apr 12, 2023 30.92 31.00 30.86 31.00 10,594 +0.38(+1.25%)
Apr 11, 2023 30.59 30.62 30.58 30.62 415 +0.17(+0.55%)
Apr 10, 2023 30.31 30.45 30.24 30.45 1,621 +0.05(+0.16%)
Apr 06, 2023 30.36 30.41 30.34 30.41 615 +0.11(+0.38%)
Apr 05, 2023 30.27 30.29 30.27 30.29 114 -0.16(-0.53%)
Apr 04, 2023 30.56 30.56 30.41 30.45 286 -0.00(-0.00%)
Apr 03, 2023 30.37 30.45 30.31 30.45 748 +0.50(+1.67%)
Mar 31, 2023 30.09 30.10 29.95 29.95 2,862 +0.05(+0.17%)
Mar 30, 2023 29.86 29.90 29.86 29.90 1,007 +0.44(+1.50%)
Mar 29, 2023 29.46 29.46 29.34 29.46 605 +0.52(+1.80%)
Mar 28, 2023 28.97 28.97 28.94 28.94 2,170 -0.03(-0.10%)
Mar 27, 2023 28.81 28.97 28.81 28.97 853 +0.30(+1.03%)
Mar 24, 2023 28.52 28.67 28.42 28.67 1,484 -0.28(-0.96%)
Mar 23, 2023 29.31 29.31 28.88 28.95 870 -0.02(-0.08%)
Mar 22, 2023 28.97 28.97 28.97 28.97 10 -0.10(-0.35%)
Mar 21, 2023 28.93 29.07 28.93 29.07 2,340 +0.57(+2.00%)
Mar 20, 2023 28.40 28.50 28.40 28.50 1,757 +0.58(+2.08%)
Mar 17, 2023 27.92 27.92 27.92 27.92 299 -0.41(-1.46%)
Mar 16, 2023 28.29 28.34 28.29 28.34 1,015 +0.55(+1.99%)
Mar 15, 2023 27.41 27.78 27.41 27.78 189 -1.17(-4.05%)
Mar 14, 2023 28.88 28.96 28.73 28.96 2,360 +0.60(+2.10%)
Mar 13, 2023 28.41 28.51 28.36 28.36 1,188 -0.34(-1.18%)
Mar 10, 2023 28.95 29.00 28.68 28.70 2,422 -0.13(-0.46%)
Mar 09, 2023 29.15 29.15 28.83 28.83 675 -0.29(-1.00%)
Mar 08, 2023 29.12 29.12 29.12 29.12 69 +0.00(+0.02%)
Mar 07, 2023 29.12 29.12 29.12 29.12 1 -0.34(-1.15%)
Mar 06, 2023 29.67 29.67 29.46 29.46 236 +0.08(+0.28%)
Mar 03, 2023 29.17 29.37 29.17 29.37 206 +0.33(+1.14%)
Mar 02, 2023 28.94 29.04 28.93 29.04 4,312 +0.08(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.