NYSE Arca · FLAU · ETF
Franklin FTSE Australia ETF (FLAU) ETF price history
Every NYSE Arca trading session of Franklin FTSE Australia ETF from Nov 6, 2017 to Sep 28, 2026: 2,234 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLAU adjusted close, 2017 to 2026
- $36.39
- All time high, 2026
- $39.30
- 52 week high, $29.02 low
- 2,234
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
FLAU key facts
- Franklin FTSE Australia ETF (FLAU) closed at $34.09 on Sep 28, 2026 on NYSE Arca.
- FLAU's all time high close is $36.39, set on Aug 25, 2026; its all time low close is $11.41 on Mar 23, 2020.
- FLAU's 52 week range is $29.02 to $39.30.
- FLAU returned +11.2% over the year to Sep 28, 2026 and +44.3% over five years.
- Since Nov 6, 2017 FLAU returned +90%, +7.5% a year compounded.
- FLAU's deepest drawdown was -45.7% from Jan 17, 2020 to Mar 23, 2020.
- DataCedar holds 2,234 daily sessions of FLAU history from Nov 6, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FLAU price chart, 2017 to 2026
FLAU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | +1.5% |
| 6 months | +7.0% |
| Year to date | +8.9% |
| 1 year | +11.2% |
| 3 years | +48.1% |
| 5 years | +44.3% |
| 10 years | n/a |
| Since Nov 6, 2017 | +90.2% |
| Compound annual growth, 8.9 years | +7.5% |
FLAU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.39 on Aug 25, 2026
- All time low close
- $11.41 on Mar 23, 2020
- 52 week high
- $39.30 on Apr 20, 2026
- 52 week low
- $29.02 on Nov 20, 2025
- Deepest drawdown
- -45.7% from Jan 17, 2020 to Mar 23, 2020, recovered Nov 19, 2020
- Best single session
- +13.7% on Mar 13, 2020
- Worst single session
- -15.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 17.8%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2019, +23%
- Worst calendar year
- 2018, -10%
FLAU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 6, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.26 | $39.30 | $30.92 | $34.09 | +10.0% | 6.2M | 185 |
| 2025 | $26.94 | $31.93 | $23.28 | $30.99 | +15.9% | 2.6M | 250 |
| 2024 | $26.23 | $30.14 | $24.53 | $26.72 | +1.8% | 2.1M | 252 |
| 2023 | $22.99 | $26.56 | $21.70 | $26.25 | +12.6% | 924.5K | 250 |
| 2022 | $24.50 | $26.85 | $19.83 | $23.32 | -5.6% | 1.5M | 251 |
| 2021 | $22.98 | $25.81 | $22.30 | $24.69 | +9.9% | 957.9K | 252 |
| 2020 | $20.33 | $22.81 | $11.33 | $22.47 | +11.0% | 1.5M | 253 |
| 2019 | $16.18 | $20.63 | $16.18 | $20.24 | +23.4% | 969.4K | 252 |
| 2018 | $18.26 | $19.37 | $15.73 | $16.41 | -10.2% | 440.2K | 251 |
| 2017 | $17.93 | $18.28 | $17.70 | $18.26 | n/a | 601K | 38 |
FLAU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.09 | -5.2% |
| August 2026 | $35.94 | +2.8% |
| July 2026 | $34.97 | +3.9% |
| June 2026 | $33.66 | -2.1% |
| May 2026 | $34.40 | -0.6% |
| April 2026 | $34.60 | +6.7% |
| March 2026 | $32.44 | -8.2% |
| February 2026 | $35.32 | +7.9% |
| January 2026 | $32.73 | +5.6% |
| December 2025 | $30.99 | +2.6% |
| November 2025 | $30.21 | -2.5% |
| October 2025 | $31.00 | -0.4% |
About the FLAU data
Daily bars. 2,234 sessions from Nov 6, 2017 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLAU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FIW First Trust Water ETF
- FIXP FolioBeyond Enhanced Fixed Income Premium ETF
- FIZY Fitz-Gerald Must Have Portfolio and Options Overlay ETF
- FLAG Global X S&P 500 U.S. Market Leaders Top 50 ETF
- FLAX Franklin FTSE Asia ex Japan ETF
- FLBR Franklin FTSE Brazil ETF
- FLCA Franklin FTSE Canada ETF
- FLCB Franklin U.S. Core Bond ETF
Common questions
FLAU share price history
