Skip to main content

China Franklin FTSE ETF (NY: FLCH )

17.39 +0.50 (+2.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 17.45 17.45 17.35 17.39 14,293 +0.50(+2.97%)
Sep 21, 2023 16.91 16.93 16.85 16.89 44,376 -0.29(-1.69%)
Sep 20, 2023 17.31 17.39 17.18 17.18 23,782 -0.17(-0.98%)
Sep 19, 2023 17.39 17.39 17.33 17.35 14,695 -0.09(-0.52%)
Sep 18, 2023 17.41 17.44 17.38 17.44 5,554 +0.04(+0.23%)
Sep 15, 2023 17.46 17.52 17.36 17.40 15,736 -0.16(-0.91%)
Sep 14, 2023 17.51 17.61 17.48 17.56 49,460 +0.10(+0.57%)
Sep 13, 2023 17.42 17.50 17.42 17.46 5,488 -0.12(-0.68%)
Sep 12, 2023 17.44 17.66 17.44 17.58 7,227 -0.02(-0.11%)
Sep 11, 2023 17.56 17.62 17.50 17.60 17,062 +0.32(+1.85%)
Sep 08, 2023 17.35 17.35 17.24 17.28 4,658 -0.10(-0.58%)
Sep 07, 2023 17.49 17.49 17.30 17.38 6,925 -0.47(-2.63%)
Sep 06, 2023 17.84 17.97 17.84 17.85 33,925 -0.03(-0.17%)
Sep 05, 2023 17.95 17.95 17.83 17.88 15,102 -0.16(-0.89%)
Sep 01, 2023 17.97 18.18 17.97 18.04 14,268 +0.32(+1.83%)
Aug 31, 2023 17.78 17.78 17.66 17.72 26,547 -0.18(-1.03%)
Aug 30, 2023 17.80 17.90 17.79 17.90 13,953 -0.07(-0.39%)
Aug 29, 2023 17.77 18.02 17.77 17.97 35,788 +0.37(+2.10%)
Aug 28, 2023 17.50 17.61 17.50 17.60 5,330 +0.33(+1.92%)
Aug 25, 2023 17.27 17.28 17.10 17.27 20,214 -0.01(-0.06%)
Aug 24, 2023 17.34 17.38 17.22 17.28 8,227 +0.04(+0.23%)
Aug 23, 2023 17.07 17.32 16.95 17.24 140,024 +0.24(+1.41%)
Aug 22, 2023 17.10 17.16 16.97 17.00 164,931 -0.04(-0.23%)
Aug 21, 2023 16.97 17.07 16.91 17.04 17,101 -0.06(-0.35%)
Aug 18, 2023 17.12 17.18 17.05 17.10 251,263 -0.48(-2.73%)
Aug 17, 2023 17.74 17.89 17.52 17.58 126,205 +0.19(+1.09%)
Aug 16, 2023 17.41 17.50 17.32 17.39 27,343 -0.28(-1.59%)
Aug 15, 2023 17.84 17.84 17.61 17.67 15,110 -0.26(-1.45%)
Aug 14, 2023 17.86 17.97 17.80 17.93 11,441 -0.18(-0.99%)
Aug 11, 2023 18.17 18.17 18.00 18.11 15,197 -0.51(-2.74%)
Aug 10, 2023 18.71 18.91 18.57 18.62 20,382 +0.11(+0.59%)
Aug 09, 2023 18.61 18.61 18.41 18.51 65,819 +0.08(+0.44%)
Aug 08, 2023 18.30 18.43 18.26 18.43 17,734 -0.29(-1.57%)
Aug 07, 2023 18.89 18.89 18.63 18.72 6,855 -0.18(-0.94%)
Aug 04, 2023 19.06 19.12 18.89 18.90 6,167 -0.22(-1.15%)
Aug 03, 2023 18.92 19.14 18.92 19.12 51,853 +0.48(+2.58%)
Aug 02, 2023 18.86 18.86 18.59 18.64 16,945 -0.54(-2.83%)
Aug 01, 2023 19.25 19.26 19.13 19.18 102,396 -0.38(-1.97%)
Jul 31, 2023 19.40 19.61 19.40 19.57 13,914 +0.17(+0.86%)
Jul 28, 2023 19.16 19.41 19.16 19.40 24,431 +0.92(+4.98%)
Jul 27, 2023 18.74 18.74 18.46 18.48 49,272 -0.25(-1.33%)
Jul 26, 2023 18.42 18.74 18.42 18.73 10,722 +0.28(+1.52%)
Jul 25, 2023 18.69 18.78 18.45 18.45 13,253 +0.21(+1.15%)
Jul 24, 2023 17.80 18.34 17.70 18.24 16,556 +0.38(+2.16%)
Jul 21, 2023 17.93 17.93 17.85 17.86 13,277 +0.00(+0.03%)
Jul 20, 2023 17.87 17.90 17.84 17.85 4,666 -0.10(-0.58%)
Jul 19, 2023 17.93 18.18 17.93 17.95 12,400 +0.08(+0.47%)
Jul 18, 2023 18.00 18.00 17.78 17.87 35,500 -0.38(-2.08%)
Jul 17, 2023 18.15 18.33 18.02 18.25 17,188 -0.09(-0.49%)
Jul 14, 2023 18.41 18.42 18.30 18.34 12,443 -0.28(-1.53%)
Jul 13, 2023 18.42 18.62 18.42 18.62 388,958 +0.39(+2.17%)
Jul 12, 2023 18.13 18.29 18.12 18.23 15,367 +0.42(+2.36%)
Jul 11, 2023 17.76 17.86 17.71 17.81 7,480 +0.10(+0.59%)
Jul 10, 2023 17.55 17.75 17.55 17.71 7,071 -0.00(-0.02%)
Jul 07, 2023 17.43 17.78 17.43 17.71 8,106 +0.40(+2.29%)
Jul 06, 2023 17.44 17.45 17.27 17.31 10,175 -0.48(-2.68%)
Jul 05, 2023 17.81 17.81 17.71 17.79 8,256 -0.14(-0.78%)
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.