Skip to main content

China Franklin FTSE ETF (NY: FLCH )

16.96 -0.15 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 17.01 17.02 16.93 16.96 20,109 -0.15(-0.89%)
Jun 20, 2024 17.21 17.21 17.06 17.11 49,213 -0.03(-0.17%)
Jun 18, 2024 17.09 17.17 17.07 17.14 28,794 +0.05(+0.28%)
Jun 17, 2024 17.05 17.12 17.01 17.09 15,972 +0.12(+0.70%)
Jun 14, 2024 17.04 17.04 16.95 16.97 17,199 -0.12(-0.69%)
Jun 13, 2024 17.14 17.22 17.04 17.09 12,461 +0.03(+0.17%)
Jun 12, 2024 17.16 17.21 17.06 17.06 12,606 +0.03(+0.16%)
Jun 11, 2024 17.17 17.17 17.00 17.03 11,391 -0.18(-1.03%)
Jun 10, 2024 17.11 17.25 17.08 17.21 12,237 +0.11(+0.67%)
Jun 07, 2024 17.19 17.23 17.07 17.10 72,630 -0.32(-1.86%)
Jun 06, 2024 17.40 17.42 17.34 17.42 9,852 +0.02(+0.12%)
Jun 05, 2024 17.34 17.40 17.31 17.40 20,357 +0.07(+0.39%)
Jun 04, 2024 17.36 17.40 17.26 17.33 167,387 +0.14(+0.82%)
Jun 03, 2024 17.28 17.30 17.10 17.19 19,619 +0.06(+0.35%)
May 31, 2024 17.12 17.15 17.03 17.13 66,413 -0.30(-1.71%)
May 30, 2024 17.28 17.47 17.25 17.43 22,185 +0.07(+0.40%)
May 29, 2024 17.38 17.40 17.20 17.36 66,925 -0.23(-1.29%)
May 28, 2024 17.67 17.69 17.53 17.59 16,227 +0.00(+0.00%)
May 24, 2024 17.56 17.63 17.52 17.59 23,379 -0.01(-0.06%)
May 23, 2024 17.83 17.83 17.55 17.60 25,463 -0.30(-1.68%)
May 22, 2024 18.09 18.09 17.90 17.90 32,843 -0.19(-1.03%)
May 21, 2024 18.06 18.15 18.03 18.08 26,012 -0.28(-1.51%)
May 20, 2024 18.40 18.45 18.33 18.36 38,923 -0.17(-0.91%)
May 17, 2024 18.44 18.60 18.39 18.53 22,630 +0.16(+0.85%)
May 16, 2024 18.12 18.39 18.11 18.37 114,341 +0.35(+1.94%)
May 15, 2024 18.02 18.05 17.90 18.03 344,806 +0.12(+0.67%)
May 14, 2024 17.90 17.93 17.86 17.91 51,383 -0.09(-0.49%)
May 13, 2024 17.88 18.05 17.88 17.99 65,298 +0.33(+1.84%)
May 10, 2024 17.76 17.80 17.62 17.67 21,146 +0.13(+0.75%)
May 09, 2024 17.49 17.55 17.39 17.54 27,057 +0.34(+1.95%)
May 08, 2024 17.09 17.20 17.07 17.20 32,475 -0.14(-0.80%)
May 07, 2024 17.34 17.36 17.23 17.34 27,013 -0.15(-0.85%)
May 06, 2024 17.55 17.59 17.42 17.49 32,751 -0.01(-0.06%)
May 03, 2024 17.45 17.50 17.33 17.50 30,834 +0.11(+0.63%)
May 02, 2024 16.89 17.47 16.89 17.39 373,143 +0.95(+5.80%)
May 01, 2024 16.40 16.59 16.40 16.44 50,595 +0.04(+0.24%)
Apr 30, 2024 16.55 16.55 16.36 16.40 34,729 -0.29(-1.73%)
Apr 29, 2024 16.67 16.68 16.57 16.68 995,777 +0.08(+0.51%)
Apr 26, 2024 16.63 16.67 16.53 16.60 24,728 +0.33(+2.05%)
Apr 25, 2024 16.11 16.30 16.11 16.27 15,492 +0.06(+0.37%)
Apr 24, 2024 16.18 16.26 16.12 16.21 19,725 +0.26(+1.62%)
Apr 23, 2024 15.84 15.98 15.84 15.95 34,063 +0.13(+0.82%)
Apr 22, 2024 15.62 15.82 15.57 15.82 17,714 +0.29(+1.86%)
Apr 19, 2024 15.51 15.54 15.46 15.53 23,138 -0.03(-0.17%)
Apr 18, 2024 15.56 15.61 15.53 15.56 616,863 +0.16(+1.05%)
Apr 17, 2024 15.50 15.51 15.38 15.40 210,372 +0.01(+0.08%)
Apr 16, 2024 15.42 15.42 15.34 15.38 51,414 -0.19(-1.21%)
Apr 15, 2024 15.72 15.72 15.48 15.57 178,643 +0.07(+0.45%)
Apr 12, 2024 15.71 15.71 15.46 15.50 39,269 -0.45(-2.81%)
Apr 11, 2024 15.99 16.04 15.88 15.95 16,090 +0.11(+0.70%)
Apr 10, 2024 15.87 15.88 15.75 15.84 19,244 -0.08(-0.50%)
Apr 09, 2024 15.91 15.92 15.84 15.92 30,267 +0.11(+0.69%)
Apr 08, 2024 15.81 15.85 15.78 15.81 10,427 +0.06(+0.38%)
Apr 05, 2024 15.75 15.76 15.68 15.75 43,723 -0.10(-0.63%)
Apr 04, 2024 16.05 16.08 15.85 15.85 17,282 -0.05(-0.31%)
Apr 03, 2024 15.89 15.91 15.79 15.90 38,559 -0.03(-0.19%)
Apr 02, 2024 15.91 16.00 15.90 15.93 110,058 +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.