Skip to main content

China Franklin FTSE ETF (NY: FLCH )

17.28 +0.13 (+0.78%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 17.29 17.29 17.11 17.15 11,313 -0.18(-1.03%)
Jun 10, 2024 17.23 17.37 17.20 17.33 12,153 +0.12(+0.67%)
Jun 07, 2024 17.31 17.35 17.19 17.21 72,131 -0.33(-1.86%)
Jun 06, 2024 17.52 17.54 17.46 17.54 9,785 +0.02(+0.12%)
Jun 05, 2024 17.46 17.52 17.43 17.52 20,217 +0.07(+0.39%)
Jun 04, 2024 17.48 17.52 17.38 17.45 166,236 +0.14(+0.82%)
Jun 03, 2024 17.40 17.42 17.22 17.31 19,485 +0.06(+0.35%)
May 31, 2024 17.24 17.27 17.15 17.25 65,957 -0.30(-1.71%)
May 30, 2024 17.40 17.59 17.37 17.55 22,033 +0.07(+0.40%)
May 29, 2024 17.50 17.52 17.32 17.48 66,465 -0.23(-1.29%)
May 28, 2024 17.79 17.81 17.65 17.71 16,116 +0.00(+0.00%)
May 24, 2024 17.68 17.75 17.64 17.71 23,219 -0.01(-0.06%)
May 23, 2024 17.95 17.95 17.67 17.72 25,288 -0.30(-1.68%)
May 22, 2024 18.22 18.22 18.02 18.02 32,618 -0.19(-1.03%)
May 21, 2024 18.19 18.28 18.15 18.21 25,834 -0.28(-1.51%)
May 20, 2024 18.53 18.58 18.46 18.49 38,656 -0.17(-0.91%)
May 17, 2024 18.57 18.73 18.52 18.66 22,475 +0.16(+0.85%)
May 16, 2024 18.25 18.52 18.24 18.50 113,555 +0.35(+1.94%)
May 15, 2024 18.14 18.18 18.02 18.15 342,435 +0.12(+0.67%)
May 14, 2024 18.02 18.05 17.98 18.03 51,030 -0.09(-0.49%)
May 13, 2024 18.00 18.17 18.00 18.12 64,849 +0.33(+1.84%)
May 10, 2024 17.88 17.92 17.74 17.79 21,001 +0.13(+0.75%)
May 09, 2024 17.61 17.67 17.51 17.66 26,871 +0.34(+1.95%)
May 08, 2024 17.21 17.32 17.19 17.32 32,252 -0.14(-0.80%)
May 07, 2024 17.46 17.48 17.35 17.46 26,828 -0.15(-0.85%)
May 06, 2024 17.67 17.71 17.54 17.61 32,526 -0.01(-0.06%)
May 03, 2024 17.57 17.62 17.45 17.62 30,622 +0.11(+0.63%)
May 02, 2024 17.01 17.59 17.01 17.51 370,577 +0.96(+5.80%)
May 01, 2024 16.51 16.70 16.51 16.55 50,248 +0.04(+0.24%)
Apr 30, 2024 16.66 16.66 16.47 16.51 34,491 -0.29(-1.73%)
Apr 29, 2024 16.79 16.80 16.68 16.80 988,929 +0.08(+0.51%)
Apr 26, 2024 16.75 16.79 16.64 16.72 24,558 +0.34(+2.05%)
Apr 25, 2024 16.22 16.41 16.22 16.38 15,386 +0.06(+0.37%)
Apr 24, 2024 16.29 16.37 16.23 16.32 19,590 +0.26(+1.62%)
Apr 23, 2024 15.95 16.09 15.95 16.06 33,829 +0.13(+0.82%)
Apr 22, 2024 15.73 15.93 15.68 15.93 17,593 +0.29(+1.86%)
Apr 19, 2024 15.62 15.65 15.57 15.64 22,979 -0.03(-0.17%)
Apr 18, 2024 15.67 15.72 15.63 15.67 612,621 +0.16(+1.05%)
Apr 17, 2024 15.61 15.62 15.49 15.50 208,926 +0.01(+0.08%)
Apr 16, 2024 15.53 15.53 15.45 15.49 51,061 -0.19(-1.21%)
Apr 15, 2024 15.83 15.83 15.59 15.68 177,415 +0.07(+0.45%)
Apr 12, 2024 15.82 15.82 15.56 15.61 38,999 -0.45(-2.81%)
Apr 11, 2024 16.10 16.15 15.99 16.06 15,980 +0.11(+0.70%)
Apr 10, 2024 15.98 15.99 15.86 15.95 19,112 -0.08(-0.50%)
Apr 09, 2024 16.02 16.03 15.95 16.03 30,059 +0.11(+0.69%)
Apr 08, 2024 15.92 15.96 15.89 15.92 10,356 +0.06(+0.38%)
Apr 05, 2024 15.86 15.87 15.79 15.86 43,423 -0.10(-0.63%)
Apr 04, 2024 16.16 16.19 15.96 15.96 17,164 -0.05(-0.31%)
Apr 03, 2024 16.00 16.02 15.90 16.01 38,294 -0.03(-0.19%)
Apr 02, 2024 16.02 16.11 16.01 16.04 109,302 +0.07(+0.42%)
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.