Skip to main content

Hong Kong Franklin FTSE ETF (NY: FLHK )

16.74 -0.08 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 18.17 18.27 17.83 18.27 2,581 -0.08(-0.42%)
May 30, 2023 18.40 18.40 18.35 18.35 117 +0.39(+2.17%)
May 26, 2023 18.59 18.77 17.76 17.96 9,518 -0.54(-2.94%)
May 25, 2023 18.60 18.60 18.50 18.50 412 -0.32(-1.72%)
May 24, 2023 18.78 18.83 18.78 18.83 586 -0.20(-1.06%)
May 23, 2023 19.03 19.03 19.03 19.03 3 -0.35(-1.82%)
May 22, 2023 19.38 19.38 19.38 19.38 0 +0.13(+0.65%)
May 19, 2023 19.26 19.26 19.26 19.26 180 +0.19(+1.02%)
May 18, 2023 19.14 19.14 19.06 19.06 750 -0.18(-0.91%)
May 17, 2023 19.24 19.24 19.24 19.24 197 -0.20(-1.04%)
May 16, 2023 19.64 19.64 19.38 19.44 1,961 -0.35(-1.78%)
May 15, 2023 19.79 19.79 19.79 19.79 22 +0.54(+2.79%)
May 12, 2023 19.28 19.28 19.15 19.25 1,470 -0.31(-1.56%)
May 11, 2023 19.45 19.56 19.45 19.56 721 -0.07(-0.35%)
May 10, 2023 19.63 19.63 19.63 19.63 93 +0.05(+0.24%)
May 09, 2023 19.50 19.63 19.48 19.58 1,075 -0.36(-1.82%)
May 08, 2023 19.86 19.94 19.81 19.94 905 +0.06(+0.30%)
May 05, 2023 19.88 19.88 19.88 19.88 107 -0.05(-0.24%)
May 04, 2023 19.93 19.93 19.93 19.93 8 +0.11(+0.57%)
May 03, 2023 19.82 19.82 19.82 19.82 2 +0.03(+0.15%)
May 02, 2023 19.84 19.84 19.75 19.79 729 -0.29(-1.44%)
May 01, 2023 20.07 20.08 20.07 20.08 4,399 -0.07(-0.37%)
Apr 28, 2023 20.02 20.16 20.02 20.16 1,414 +0.11(+0.57%)
Apr 27, 2023 20.04 20.04 20.04 20.04 4 +0.23(+1.16%)
Apr 26, 2023 19.76 19.91 19.76 19.81 588 +0.29(+1.47%)
Apr 25, 2023 19.53 19.53 19.53 19.53 50 -0.29(-1.47%)
Apr 24, 2023 19.79 19.82 19.72 19.82 1,595 -0.18(-0.92%)
Apr 21, 2023 20.00 20.00 20.00 20.00 298 -0.13(-0.64%)
Apr 20, 2023 20.18 20.18 20.11 20.13 424 -0.06(-0.27%)
Apr 19, 2023 20.04 20.21 20.04 20.19 795 -0.13(-0.64%)
Apr 18, 2023 20.32 20.32 20.32 20.32 63 -0.05(-0.27%)
Apr 17, 2023 20.44 20.44 20.37 20.37 209 +0.28(+1.38%)
Apr 14, 2023 20.09 20.09 20.09 20.09 148 -0.19(-0.92%)
Apr 13, 2023 20.27 20.28 20.27 20.28 164 +0.23(+1.13%)
Apr 12, 2023 20.17 20.24 20.05 20.05 8,876 -0.19(-0.92%)
Apr 11, 2023 20.17 20.36 20.17 20.24 800 +0.11(+0.55%)
Apr 10, 2023 20.13 20.13 20.13 20.13 224 +0.03(+0.14%)
Apr 06, 2023 20.03 20.10 20.03 20.10 1,456 +0.16(+0.79%)
Apr 05, 2023 19.88 19.94 19.88 19.94 1,172 -0.13(-0.65%)
Apr 04, 2023 20.06 20.07 20.06 20.07 787 -0.08(-0.40%)
Apr 03, 2023 20.04 20.16 20.04 20.15 853 +0.29(+1.44%)
Mar 31, 2023 19.88 19.88 19.87 19.87 438 -0.11(-0.54%)
Mar 30, 2023 19.93 19.97 19.93 19.97 153 +0.13(+0.67%)
Mar 29, 2023 19.84 19.84 19.84 19.84 59 +0.11(+0.56%)
Mar 28, 2023 19.70 19.73 19.70 19.73 253 +0.03(+0.17%)
Mar 27, 2023 19.72 19.72 19.61 19.70 2,914 -0.03(-0.16%)
Mar 24, 2023 19.55 19.75 19.55 19.73 982 +0.04(+0.20%)
Mar 23, 2023 19.74 19.81 19.68 19.69 1,503 +0.09(+0.44%)
Mar 22, 2023 19.54 19.63 19.54 19.60 347 +0.25(+1.29%)
Mar 21, 2023 19.35 19.35 19.35 19.35 106 +0.08(+0.41%)
Mar 20, 2023 19.19 19.28 19.19 19.28 127 -0.06(-0.29%)
Mar 17, 2023 19.31 19.33 19.29 19.33 668 -0.06(-0.29%)
Mar 16, 2023 19.14 19.39 19.14 19.39 325 +0.13(+0.68%)
Mar 15, 2023 19.15 19.26 19.08 19.26 1,031 -0.41(-2.10%)
Mar 14, 2023 19.54 19.67 19.54 19.67 5,597 +0.11(+0.54%)
Mar 13, 2023 19.56 19.56 19.56 19.56 306 +0.32(+1.65%)
Mar 10, 2023 19.49 19.49 19.09 19.25 25,428 -0.67(-3.36%)
Mar 09, 2023 19.94 20.05 19.92 19.92 20,600 +0.00(+0.00%)
Mar 08, 2023 20.02 20.02 19.89 19.92 8,416 -0.17(-0.83%)
Mar 07, 2023 20.15 20.15 20.08 20.08 635 -0.32(-1.56%)
Mar 06, 2023 20.43 20.43 20.35 20.40 21,917 +0.07(+0.32%)
Mar 03, 2023 20.34 20.34 20.34 20.34 107 +0.06(+0.27%)
Mar 02, 2023 20.35 20.35 20.27 20.28 11,479 +0.21(+1.07%)
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.