Skip to main content

China Franklin FTSE ETF (NY: FLCH )

16.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.13 17.17 17.08 17.08 12,795 +0.13(+0.74%)
Jun 29, 2023 16.95 16.96 16.91 16.95 64,802 -0.23(-1.36%)
Jun 28, 2023 17.16 17.20 17.11 17.19 7,748 -0.11(-0.61%)
Jun 27, 2023 17.26 17.32 17.24 17.29 9,245 +0.35(+2.06%)
Jun 26, 2023 16.96 17.04 16.95 16.95 6,119 +0.03(+0.17%)
Jun 23, 2023 17.00 17.00 16.87 16.92 13,449 -0.32(-1.86%)
Jun 22, 2023 17.24 17.28 17.19 17.24 9,128 -0.07(-0.41%)
Jun 21, 2023 17.43 17.43 17.28 17.31 12,197 -0.17(-0.98%)
Jun 20, 2023 17.73 17.73 17.45 17.48 14,016 -0.70(-3.84%)
Jun 16, 2023 18.37 18.37 18.11 18.18 25,615 -0.03(-0.18%)
Jun 15, 2023 18.12 18.21 18.07 18.21 11,037 +0.37(+2.05%)
Jun 14, 2023 17.78 17.89 17.75 17.84 9,959 +0.20(+1.14%)
Jun 13, 2023 17.68 17.75 17.59 17.64 21,272 +0.22(+1.26%)
Jun 12, 2023 17.44 17.50 17.42 17.42 8,300 -0.03(-0.15%)
Jun 09, 2023 17.48 17.54 17.40 17.45 12,655 +0.02(+0.09%)
Jun 08, 2023 17.44 17.48 17.42 17.44 5,572 +0.22(+1.25%)
Jun 07, 2023 17.33 17.43 17.22 17.22 8,250 -0.25(-1.43%)
Jun 06, 2023 17.14 17.49 17.14 17.47 5,931 +0.23(+1.34%)
Jun 05, 2023 17.18 17.25 17.14 17.24 4,586 +0.00(+0.00%)
Jun 02, 2023 17.22 17.38 17.22 17.24 17,283 +0.37(+2.16%)
Jun 01, 2023 16.43 16.88 16.43 16.87 20,102 +0.43(+2.63%)
May 31, 2023 16.43 16.45 16.20 16.44 84,927 -0.13(-0.81%)
May 30, 2023 16.75 16.76 16.51 16.58 28,014 -0.38(-2.27%)
May 26, 2023 16.80 17.01 16.80 16.96 9,155 +0.24(+1.44%)
May 25, 2023 16.92 16.92 16.69 16.72 10,602 -0.25(-1.47%)
May 24, 2023 17.10 17.10 16.95 16.97 37,728 -0.30(-1.73%)
May 23, 2023 17.48 17.51 17.27 17.27 24,676 -0.49(-2.77%)
May 22, 2023 17.74 17.84 17.74 17.76 6,692 +0.23(+1.29%)
May 19, 2023 17.54 17.54 17.48 17.53 15,391 -0.09(-0.51%)
May 18, 2023 17.85 17.85 17.55 17.62 19,955 -0.25(-1.40%)
May 17, 2023 17.72 17.91 17.72 17.87 22,921 -0.16(-0.91%)
May 16, 2023 17.95 18.04 17.95 18.04 12,059 -0.16(-0.90%)
May 15, 2023 17.95 18.23 17.87 18.20 8,743 +0.69(+3.95%)
May 12, 2023 17.73 17.73 17.50 17.51 16,437 -0.47(-2.62%)
May 11, 2023 17.76 18.02 17.76 17.98 10,614 +0.15(+0.86%)
May 10, 2023 17.82 17.91 17.74 17.83 69,203 -0.09(-0.48%)
May 09, 2023 17.87 17.91 17.86 17.91 4,523 -0.27(-1.48%)
May 08, 2023 18.24 18.24 18.13 18.18 6,842 +0.05(+0.26%)
May 05, 2023 17.97 18.16 17.97 18.13 25,991 +0.18(+1.02%)
May 04, 2023 17.87 17.97 17.87 17.95 6,284 +0.33(+1.85%)
May 03, 2023 17.61 17.74 17.61 17.62 7,402 -0.08(-0.43%)
May 02, 2023 17.78 17.78 17.60 17.70 6,695 -0.34(-1.86%)
May 01, 2023 18.03 18.11 17.97 18.04 16,229 -0.04(-0.21%)
Apr 28, 2023 17.97 18.08 17.97 18.08 3,154 +0.11(+0.59%)
Apr 27, 2023 17.76 18.00 17.76 17.97 4,591 +0.21(+1.19%)
Apr 26, 2023 17.87 17.90 17.75 17.76 8,063 +0.27(+1.54%)
Apr 25, 2023 17.64 17.64 17.46 17.49 16,911 -0.42(-2.36%)
Apr 24, 2023 18.05 18.05 17.85 17.91 74,510 -0.24(-1.30%)
Apr 21, 2023 18.18 18.18 18.02 18.15 11,488 -0.27(-1.44%)
Apr 20, 2023 18.55 18.63 18.37 18.41 7,232 -0.20(-1.08%)
Apr 19, 2023 18.58 18.61 18.49 18.61 7,531 -0.17(-0.92%)
Apr 18, 2023 18.89 18.94 18.77 18.79 14,245 -0.08(-0.41%)
Apr 17, 2023 18.82 18.86 18.77 18.86 10,022 +0.37(+2.03%)
Apr 14, 2023 18.58 18.60 18.43 18.49 8,170 -0.15(-0.79%)
Apr 13, 2023 18.61 18.65 18.59 18.63 10,992 +0.35(+1.90%)
Apr 12, 2023 18.65 18.65 18.24 18.29 9,842 -0.43(-2.31%)
Apr 11, 2023 18.75 18.88 18.72 18.72 5,114 +0.01(+0.05%)
Apr 10, 2023 18.61 18.72 18.61 18.71 7,265 -0.09(-0.46%)
Apr 06, 2023 18.72 18.86 18.60 18.80 27,628 +0.19(+1.03%)
Apr 05, 2023 18.77 18.79 18.51 18.60 6,021 -0.20(-1.07%)
Apr 04, 2023 18.73 18.85 18.67 18.81 8,209 -0.06(-0.31%)
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.