Franklin FTSE Australia ETF (FLAU) — Price History

As of 2026-09-22 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-22	34.64	34.84	34.64	34.84	+0.30%	2,706
2026-09-21	34.59	34.77	34.59	34.73	+0.80%	6,400
2026-09-18	34.82	34.82	34.29	34.45	-1.13%	28,300
2026-09-17	34.78	34.88	34.78	34.85	+2.26%	4,900
2026-09-16	34.43	34.45	33.91	34.08	-1.42%	8,700
2026-09-15	34.58	34.58	34.57	34.57	-0.46%	630
2026-09-14	35.10	35.10	34.65	34.73	-0.88%	32,243
2026-09-11	35.17	35.18	34.95	35.04	+0.74%	10,400
2026-09-10	34.81	34.81	34.71	34.78	-2.03%	1,900
2026-09-09	35.65	35.65	35.49	35.50	-0.85%	3,100
2026-09-08	36.03	36.03	35.81	35.81	-0.93%	12,076
2026-09-04	36.06	36.17	36.01	36.15	-0.34%	10,000
2026-09-03	36.21	36.27	36.21	36.27	+1.08%	2,900
2026-09-02	35.88	35.88	35.84	35.88	+1.08%	3,500
2026-09-01	36.40	36.40	35.48	35.50	-1.24%	11,100
2026-08-31	36.38	36.45	35.86	35.94	+0.23%	8,700
2026-08-28	36.00	36.03	35.75	35.86	-0.36%	7,100
2026-08-27	36.05	36.05	35.86	35.99	-0.13%	19,600
2026-08-26	36.20	36.20	35.99	36.04	-0.98%	18,300
2026-08-25	36.17	36.39	36.17	36.39	+1.23%	2,684
2026-08-24	36.02	36.05	35.92	35.95	-0.28%	6,450
2026-08-21	35.97	36.09	35.94	36.05	+1.36%	15,300
2026-08-20	35.60	35.60	35.50	35.57	-0.70%	3,100
2026-08-19	35.84	35.95	35.80	35.82	+1.16%	13,600
2026-08-18	36.70	36.70	35.40	35.41	-0.10%	12,300
2026-08-17	35.46	35.46	35.41	35.45	-0.36%	1,600
2026-08-14	35.77	35.77	35.56	35.57	-0.24%	1,300
2026-08-13	35.70	35.74	35.66	35.66	-0.63%	4,600
2026-08-12	36.07	36.07	35.88	35.89	-0.01%	902,400
2026-08-11	36.09	36.09	35.87	35.89	-0.52%	2,079
2026-08-10	35.98	36.11	35.98	36.08	-0.87%	3,348
2026-08-07	35.11	36.42	35.11	36.39	+1.02%	1,600
2026-08-06	36.07	36.11	36.02	36.03	+0.03%	4,000
2026-08-05	36.00	36.02	36.00	36.02	+0.18%	1,700
2026-08-04	35.76	36.02	35.72	35.95	+2.78%	6,600
2026-08-03	34.05	35.09	34.05	34.98	+0.03%	3,000
2026-07-31	35.03	35.03	34.89	34.97	-1.59%	3,000
2026-07-30	35.15	35.53	35.14	35.53	+2.46%	18,800
2026-07-29	34.81	35.12	34.68	34.68	-0.54%	2,500
2026-07-28	34.65	34.97	34.65	34.87	+1.20%	25,298
2026-07-27	34.38	34.60	34.35	34.46	+0.37%	2,194
2026-07-24	34.19	34.39	34.19	34.33	+1.03%	4,200
2026-07-23	34.44	34.44	33.95	33.98	-1.34%	3,000
2026-07-22	34.45	34.45	34.44	34.44	+0.76%	400
2026-07-21	34.08	34.19	34.08	34.18	+0.54%	2,438
2026-07-20	34.16	34.16	34.00	34.00	-0.75%	3,243
2026-07-17	34.26	34.26	34.26	34.26	+0.44%	200
2026-07-16	34.14	34.17	34.08	34.11	-0.74%	313,100
2026-07-15	34.33	34.37	34.33	34.37	+0.63%	2,400
2026-07-14	34.00	34.38	34.00	34.15	+0.86%	4,900
2026-07-13	34.06	34.06	33.77	33.86	-0.39%	4,600
2026-07-10	34.06	34.06	33.92	33.99	+0.44%	300,400
2026-07-09	33.75	33.84	33.66	33.84	+0.92%	900
2026-07-08	33.68	33.68	33.13	33.53	-0.22%	1,931,500
2026-07-07	33.80	33.81	33.60	33.60	-0.87%	140,538
2026-07-06	33.83	33.93	33.75	33.90	+0.95%	6,535
2026-07-02	33.59	33.70	33.46	33.58	+1.19%	1,300
2026-07-01	33.65	33.65	33.19	33.19	-1.40%	2,400
2026-06-30	33.68	33.68	33.58	33.66	+0.18%	1,400
2026-06-29	33.51	33.67	33.51	33.60	+0.06%	2,700
2026-06-26	33.77	33.77	33.45	33.58	-0.63%	3,114
2026-06-25	33.82	34.03	33.79	33.79	-0.19%	2,474
2026-06-24	35.55	35.55	33.76	33.86	-0.39%	1,025
2026-06-23	33.99	34.19	33.99	33.99	-1.87%	1,362
2026-06-22	34.64	34.79	34.51	34.64	-0.17%	5,667
2026-06-18	34.65	34.70	34.64	34.70	-0.03%	21,993
2026-06-17	35.55	35.55	34.70	34.70	-1.20%	976
2026-06-16	35.31	35.31	35.13	35.13	+1.12%	904
2026-06-15	35.09	35.09	34.71	34.74	-0.79%	4,564
2026-06-12	34.95	35.07	34.95	35.02	+1.00%	2,175
2026-06-11	34.04	34.67	33.99	34.67	+2.77%	2,176
2026-06-10	33.93	33.93	33.74	33.74	-0.13%	968
2026-06-09	33.97	33.97	33.40	33.78	+0.83%	1,882
2026-06-08	34.06	34.06	33.50	33.50	-0.11%	2,628
2026-06-05	33.89	33.89	33.54	33.54	-3.25%	5,953
2026-06-04	34.64	34.67	34.64	34.66	-0.20%	760
2026-06-03	34.77	34.77	34.73	34.73	-1.17%	1,285
2026-06-02	35.13	35.15	35.13	35.14	+0.97%	4,204
2026-06-01	34.55	34.85	34.55	34.80	-0.28%	3,168
2026-05-29	34.92	34.97	34.88	34.90	+0.95%	94,753
2026-05-28	34.71	34.71	34.57	34.57	+0.20%	1,695
2026-05-27	34.49	34.51	34.49	34.50	-0.02%	6,019
2026-05-26	34.52	34.59	34.42	34.51	+0.65%	1,679
2026-05-22	34.32	34.40	34.21	34.28	-0.78%	7,766
2026-05-21	34.23	34.55	34.23	34.55	+0.41%	3,100
2026-05-20	33.84	34.44	33.84	34.41	+1.62%	1,428
2026-05-19	34.03	34.04	33.85	33.87	-1.14%	1,721
2026-05-18	34.22	34.40	34.02	34.25	+0.19%	4,943
2026-05-15	34.05	34.30	34.05	34.19	-1.89%	2,075
2026-05-14	34.86	34.93	34.85	34.85	+0.40%	4,512
2026-05-13	34.67	34.77	34.67	34.71	-0.58%	1,529
2026-05-12	34.72	34.91	34.57	34.91	-0.91%	2,067
2026-05-11	34.55	35.34	34.55	35.23	+0.23%	3,442
2026-05-08	35.20	35.20	35.15	35.15	+0.35%	348
2026-05-07	35.70	35.70	35.03	35.03	-2.10%	7,452
2026-05-06	35.68	35.78	35.63	35.78	+3.07%	4,551
2026-05-05	34.99	34.99	34.65	34.71	+1.06%	9,425
2026-05-04	34.55	34.66	34.24	34.34	-1.54%	7,038
2026-05-01	34.73	34.93	34.73	34.88	-0.65%	950
2026-04-30	34.73	35.11	34.73	35.11	+3.29%	249,172
2026-04-29	34.21	34.21	33.94	33.99	-1.60%	5,588
2026-04-28	34.50	34.62	34.50	34.54	-0.47%	3,197
2026-04-27	35.00	35.00	34.66	34.71	+0.10%	2,920
2026-04-24	34.75	34.75	34.57	34.67	-0.23%	5,378
2026-04-23	34.21	34.92	34.21	34.75	-0.73%	1,019
2026-04-22	35.02	35.02	35.01	35.01	+0.09%	609
2026-04-21	35.37	35.37	34.98	34.98	-1.83%	3,776
2026-04-20	39.87	39.87	35.47	35.63	-0.52%	4,640
2026-04-17	35.88	35.90	35.81	35.81	+0.84%	2,042
2026-04-16	35.39	35.51	35.39	35.51	-0.72%	1,447
2026-04-15	35.66	35.77	35.66	35.77	+0.39%	823
2026-04-14	35.61	35.70	35.54	35.63	-0.19%	3,863
2026-04-13	35.17	35.70	35.17	35.70	+1.15%	1,805
2026-04-10	35.27	35.32	35.27	35.30	+0.10%	980
2026-04-09	35.09	35.28	34.91	35.26	+0.98%	2,307
2026-04-08	34.88	34.95	34.77	34.92	+3.53%	4,292
2026-04-07	33.50	33.78	33.43	33.73	+0.47%	14,838
2026-04-06	33.35	33.63	33.35	33.57	+0.35%	8,701
2026-04-02	33.05	33.59	32.93	33.45	+0.39%	23,510
2026-04-01	33.50	33.58	33.25	33.32	+1.24%	8,955
2026-03-31	32.55	32.91	32.47	32.91	+2.03%	2,776
2026-03-30	33.28	33.28	32.11	32.26	-0.22%	3,910
2026-03-27	32.34	32.46	32.21	32.33	+0.08%	12,072
2026-03-26	32.88	33.36	32.30	32.30	-2.28%	19,624
2026-03-25	33.11	33.11	33.05	33.05	+1.11%	1,382
2026-03-24	32.54	32.84	32.54	32.69	-1.79%	5,047
2026-03-23	33.12	33.60	33.12	33.29	+2.37%	6,313
2026-03-20	32.72	32.76	32.33	32.51	-3.06%	6,098
2026-03-19	33.16	33.71	33.00	33.54	+0.88%	172,350
2026-03-18	33.71	33.71	33.25	33.25	-2.25%	171,259
2026-03-17	34.21	34.24	34.01	34.01	+0.03%	3,501
2026-03-16	33.78	34.01	33.78	34.00	+2.34%	944
2026-03-13	33.76	33.76	33.23	33.23	-1.70%	4,863
2026-03-12	34.38	34.38	33.75	33.80	-1.75%	3,603
2026-03-11	34.39	34.43	34.16	34.40	+0.18%	6,030
2026-03-10	34.72	34.72	34.34	34.34	+0.18%	3,043
2026-03-09	33.20	34.35	33.20	34.28	+1.33%	11,851
2026-03-06	33.91	34.33	33.44	33.83	-0.61%	179,266
2026-03-05	34.42	34.42	33.75	34.04	-2.50%	8,244
2026-03-04	34.63	34.98	34.63	34.91	+0.95%	10,861
2026-03-03	34.32	35.52	33.90	34.58	-2.74%	9,264
2026-03-02	35.38	35.60	35.29	35.55	-0.79%	8,554
2026-02-27	35.85	35.90	35.72	35.84	-0.02%	4,289
2026-02-26	35.82	35.91	35.82	35.85	+0.05%	2,015
2026-02-25	35.56	35.88	35.56	35.83	+1.75%	3,202
2026-02-24	34.97	35.25	34.90	35.21	+0.76%	1,865
2026-02-23	35.18	35.18	34.80	34.95	-1.04%	4,483
2026-02-20	35.01	35.34	35.01	35.31	+1.00%	3,448
2026-02-19	34.90	35.04	34.76	34.96	+0.15%	8,275
2026-02-18	35.04	35.08	34.80	34.91	+0.06%	1,539
2026-02-17	34.32	34.97	34.32	34.89	+0.66%	59,643
2026-02-13	34.48	34.76	34.48	34.66	+0.14%	5,207
2026-02-12	35.17	35.17	34.61	34.61	-0.96%	2,893
2026-02-11	34.97	35.00	34.70	34.95	+2.10%	2,003
2026-02-10	34.46	34.46	34.20	34.23	-0.56%	3,600
2026-02-09	33.80	34.45	33.80	34.42	+2.12%	3,093
2026-02-06	33.52	33.71	33.52	33.71	+1.35%	12,641
2026-02-05	33.82	33.82	33.26	33.26	-2.17%	3,405
2026-02-04	33.73	34.00	33.70	34.00	+0.79%	3,391
2026-02-03	33.18	33.82	33.18	33.73	+0.64%	17,230
2026-02-02	34.34	34.34	33.35	33.52	+0.93%	11,647
2026-01-30	33.75	33.83	33.09	33.21	-2.57%	17,527
2026-01-29	34.05	34.34	33.54	34.09	+0.67%	11,327
2026-01-28	33.78	33.86	33.67	33.86	-0.29%	9,938
2026-01-27	33.58	33.96	33.52	33.96	+1.97%	10,097
2026-01-26	33.44	33.77	33.27	33.30	+0.79%	19,769
2026-01-23	32.80	33.05	32.74	33.04	+1.07%	7,319
2026-01-22	32.59	32.77	32.59	32.69	+1.65%	5,628
2026-01-21	32.03	32.19	31.95	32.16	+0.60%	4,585
2026-01-20	32.09	32.12	31.88	31.97	-0.64%	180,366
2026-01-16	32.10	32.23	32.09	32.17	+0.27%	2,994
2026-01-15	32.06	32.23	32.06	32.09	+0.49%	741
2026-01-14	31.84	31.95	31.82	31.93	+0.26%	18,141
2026-01-13	31.92	31.98	31.79	31.85	-0.31%	31,361
2026-01-12	31.85	32.06	31.84	31.94	+1.31%	309,040
2026-01-09	31.37	31.55	31.37	31.53	-0.69%	5,308
2026-01-08	31.68	31.75	31.60	31.75	+0.25%	3,135
2026-01-07	32.04	32.04	31.67	31.67	-0.67%	5,062
2026-01-06	31.61	31.88	31.61	31.88	-0.13%	4,733
2026-01-05	31.69	31.92	31.62	31.92	+0.61%	5,594
2026-01-02	31.71	31.78	31.60	31.73	+0.93%	4,892
2025-12-31	31.37	31.50	31.37	31.44	-1.01%	1,114
2025-12-30	31.84	31.84	31.70	31.76	+0.22%	52,134
2025-12-29	31.62	31.78	31.59	31.69	-1.00%	4,288
2025-12-26	32.08	32.08	32.01	32.01	+0.47%	1,817
2025-12-24	31.82	31.94	31.82	31.86	-0.13%	1,245
2025-12-23	31.75	31.90	31.75	31.90	+1.57%	7,038
2025-12-22	31.10	31.41	31.10	31.41	+1.13%	3,284
2025-12-19	31.14	31.23	31.06	31.06	-1.46%	5,963
2025-12-18	31.72	31.72	31.52	31.52	+0.75%	5,122
2025-12-17	31.48	31.50	31.28	31.28	-0.50%	8,703
2025-12-16	31.72	31.72	31.44	31.44	-0.87%	28,293
2025-12-15	32.04	32.04	31.64	31.72	-0.30%	2,463
2025-12-12	32.00	32.09	31.62	31.81	-0.51%	5,737
2025-12-11	31.98	31.99	31.90	31.97	+0.12%	3,320
2025-12-10	31.68	31.94	31.63	31.94	+1.02%	2,784
2025-12-09	31.63	31.68	31.61	31.61	+0.35%	6,073
2025-12-08	31.63	31.65	31.50	31.50	-0.19%	6,911
2025-12-05	31.59	31.61	31.57	31.57	-0.01%	3,080
2025-12-04	31.49	31.65	31.49	31.57	+0.44%	1,514
2025-12-03	31.30	31.43	31.30	31.43	+0.77%	2,123
2025-12-02	31.14	31.19	31.11	31.19	+0.73%	954
2025-12-01	31.10	31.21	30.96	30.96	-0.86%	6,784
2025-11-28	30.91	31.27	30.86	31.23	+0.45%	3,488
2025-11-26	30.79	31.09	30.79	31.09	+1.02%	4,219
2025-11-25	30.63	30.79	30.59	30.78	+0.42%	3,165
2025-11-24	30.50	30.65	30.45	30.65	+0.72%	275,667
2025-11-21	30.13	30.46	30.10	30.43	+1.45%	40,226
2025-11-20	30.51	30.61	30.00	30.00	-1.38%	3,512
2025-11-19	30.38	30.41	30.29	30.41	-0.32%	1,726
2025-11-18	30.53	30.61	30.41	30.51	-0.95%	2,567
2025-11-17	30.75	30.80	30.75	30.80	-0.91%	1,026
2025-11-14	30.90	31.17	30.90	31.09	-0.24%	7,359
2025-11-13	31.18	31.18	31.01	31.16	-1.97%	2,288
2025-11-12	31.75	31.86	31.75	31.79	-0.27%	6,246
2025-11-11	31.71	31.87	31.71	31.87	-0.34%	4,632
2025-11-10	31.77	31.99	31.77	31.98	+1.41%	6,481
2025-11-07	31.45	31.54	31.18	31.54	-0.19%	27,978
2025-11-06	31.64	31.69	31.50	31.60	-0.78%	1,545
2025-11-05	31.53	31.88	31.53	31.85	+0.91%	1,564
2025-11-04	31.56	31.75	31.50	31.56	-1.25%	1,760
2025-11-03	32.16	32.16	31.84	31.96	-0.26%	22,733
2025-10-31	31.98	32.11	31.93	32.04	-0.36%	325,573
2025-10-30	32.02	32.30	32.02	32.16	-0.43%	1,681
2025-10-29	32.68	32.71	32.25	32.30	-1.66%	4,230
2025-10-28	33.00	33.00	32.73	32.84	+0.19%	3,103
2025-10-27	32.85	32.85	32.70	32.78	+0.86%	3,791
2025-10-24	32.32	32.58	32.32	32.50	-0.06%	3,731
2025-10-23	32.35	32.58	32.35	32.52	+0.73%	1,718
2025-10-22	32.45	32.47	32.14	32.28	-0.24%	4,964
2025-10-21	32.49	32.55	32.35	32.36	-0.80%	4,175
2025-10-20	32.47	32.63	32.47	32.62	+1.53%	1,959
2025-10-17	32.17	32.17	32.01	32.13	-0.11%	861
2025-10-16	32.42	32.61	32.11	32.17	+0.11%	6,457
2025-10-15	32.08	32.13	32.08	32.13	+0.42%	666
2025-10-14	31.62	32.10	31.62	32.00	+0.10%	2,773
2025-10-13	31.96	31.96	31.96	31.96	+1.09%	410
2025-10-10	32.39	32.39	31.62	31.62	-1.67%	15,325
2025-10-09	32.55	32.55	32.16	32.16	-1.34%	4,592
2025-10-08	32.60	32.60	32.59	32.59	+0.62%	295
2025-10-07	32.68	32.68	32.39	32.39	-1.07%	1,832
2025-10-06	32.78	32.82	32.74	32.74	+0.04%	618
2025-10-03	32.75	32.90	32.71	32.73	+0.68%	1,334
2025-10-02	32.70	32.70	32.36	32.51	+0.32%	2,407
2025-10-01	32.51	32.51	32.34	32.41	+0.77%	1,868
2025-09-30	32.05	32.21	32.05	32.16	-0.09%	1,093
2025-09-29	31.90	32.25	31.90	32.19	+1.60%	4,095
2025-09-26	31.72	31.75	31.68	31.68	-0.07%	1,361
2025-09-25	31.53	31.70	31.53	31.70	+0.08%	2,578
2025-09-24	31.85	31.85	31.68	31.68	-1.49%	2,816

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+3.69%). Worst month: Jun (-3.59%). Based on 6 years of daily data (2021–2026).

Jan+2.06%
Feb+0.15%
Mar+0.43%
Apr-0.87%
May+1.30%
Jun-3.59%
Jul+3.69%
Aug+1.60%
Sep-1.28%
Oct-1.28%
Nov+2.43%
Dec-1.33%

FAQ · from the current price data · as of 2026-09-22

Quick answers

What is Franklin FTSE Australia ETF's (FLAU) latest close?

34.84 on 2026-09-22, from the Closelook data lake's daily price record.

What is FLAU's 52-week high and low?

39.87 high and 30.00 low over the trailing 52 weeks, as of 2026-09-22.

What is Franklin FTSE Australia ETF's strongest and weakest month historically?

Historically, FLAU's strongest calendar month has been Jul (average +3.69%) and its weakest Jun (average -3.59%), based on 6 years of daily data (2021–2026).

How many years of seasonality does this cover?

6 years (2021–2026), computed from 1236 daily bars in the Closelook data lake.