Skip to main content

China Franklin FTSE ETF (NY: FLCH )

16.16 -0.06 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 17.26 17.26 17.14 17.19 27,353 -0.18(-1.03%)
Aug 30, 2023 17.28 17.37 17.26 17.37 14,376 -0.07(-0.39%)
Aug 29, 2023 17.25 17.49 17.25 17.44 36,875 +0.36(+2.10%)
Aug 28, 2023 16.98 17.09 16.98 17.08 5,491 +0.32(+1.92%)
Aug 25, 2023 16.76 16.77 16.60 16.76 20,828 -0.01(-0.06%)
Aug 24, 2023 16.83 16.87 16.71 16.77 8,476 +0.04(+0.23%)
Aug 23, 2023 16.57 16.81 16.45 16.73 144,278 +0.23(+1.41%)
Aug 22, 2023 16.60 16.65 16.47 16.50 169,941 -0.04(-0.23%)
Aug 21, 2023 16.47 16.57 16.41 16.54 17,620 -0.06(-0.35%)
Aug 18, 2023 16.62 16.67 16.55 16.60 258,896 -0.47(-2.73%)
Aug 17, 2023 17.22 17.36 17.00 17.06 130,039 +0.18(+1.09%)
Aug 16, 2023 16.90 16.98 16.81 16.88 28,173 -0.27(-1.59%)
Aug 15, 2023 17.31 17.31 17.09 17.15 15,569 -0.25(-1.45%)
Aug 14, 2023 17.33 17.44 17.28 17.40 11,788 -0.17(-0.99%)
Aug 11, 2023 17.63 17.63 17.47 17.58 15,658 -0.50(-2.74%)
Aug 10, 2023 18.16 18.35 18.03 18.07 21,001 +0.11(+0.59%)
Aug 09, 2023 18.06 18.06 17.87 17.96 67,818 +0.08(+0.44%)
Aug 08, 2023 17.76 17.89 17.72 17.89 18,272 -0.28(-1.57%)
Aug 07, 2023 18.33 18.33 18.08 18.17 7,063 -0.17(-0.94%)
Aug 04, 2023 18.50 18.56 18.33 18.34 6,354 -0.21(-1.15%)
Aug 03, 2023 18.36 18.58 18.36 18.56 53,428 +0.47(+2.57%)
Aug 02, 2023 18.30 18.30 18.04 18.09 17,459 -0.53(-2.83%)
Aug 01, 2023 18.68 18.69 18.57 18.62 105,506 -0.37(-1.97%)
Jul 31, 2023 18.83 19.03 18.83 18.99 14,336 +0.16(+0.86%)
Jul 28, 2023 18.60 18.84 18.60 18.83 25,173 +0.89(+4.98%)
Jul 27, 2023 18.19 18.19 17.92 17.94 50,768 -0.24(-1.33%)
Jul 26, 2023 17.88 18.19 17.88 18.18 11,047 +0.27(+1.52%)
Jul 25, 2023 18.14 18.23 17.91 17.91 13,655 +0.20(+1.15%)
Jul 24, 2023 17.28 17.80 17.18 17.70 17,058 +0.37(+2.16%)
Jul 21, 2023 17.40 17.40 17.32 17.33 13,680 +0.00(+0.03%)
Jul 20, 2023 17.34 17.37 17.31 17.32 4,807 -0.10(-0.58%)
Jul 19, 2023 17.40 17.64 17.40 17.42 12,776 +0.08(+0.47%)
Jul 18, 2023 17.47 17.47 17.26 17.34 36,578 -0.37(-2.08%)
Jul 17, 2023 17.61 17.79 17.49 17.71 17,710 -0.09(-0.49%)
Jul 14, 2023 17.87 17.88 17.76 17.80 12,821 -0.28(-1.53%)
Jul 13, 2023 17.88 18.08 17.88 18.08 400,774 +0.38(+2.17%)
Jul 12, 2023 17.60 17.75 17.59 17.69 15,833 +0.41(+2.36%)
Jul 11, 2023 17.24 17.33 17.19 17.28 7,707 +0.10(+0.59%)
Jul 10, 2023 17.03 17.23 17.03 17.18 7,285 -0.00(-0.02%)
Jul 07, 2023 16.92 17.26 16.92 17.19 8,352 +0.39(+2.29%)
Jul 06, 2023 16.93 16.94 16.76 16.80 10,484 -0.46(-2.68%)
Jul 05, 2023 17.28 17.28 17.19 17.27 8,506 -0.14(-0.78%)
Jul 03, 2023 17.43 17.52 17.36 17.40 4,628 +0.32(+1.87%)
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%)
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.