Franklin FTSE Canada ETF (FLCA) Historical Stock Data
34.91 ↑0.24 (0.70%)
As of May 17, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, FLCA is down -0.09% a day on average. There have been 14 days where Franklin FTSE Canada ETF closed green and 16 days where FLCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 34.82 | 34.91 | ↑$0.09 (0.27%) | 34.77 | 34.91 | 5.87K |
| 2024-05-16 | 34.58 | 34.67 | ↑$0.09 (0.26%) | 34.58 | 34.72 | 7.51K |
| 2024-05-15 | 34.51 | 34.64 | ↑$0.13 (0.36%) | 34.50 | 34.71 | 37.74K |
| 2024-05-14 | 34.63 | 34.47 | ↓$0.16 (-0.48%) | 34.36 | 34.63 | 10.60K |
| 2024-05-13 | 34.68 | 34.48 | ↓$0.20 (-0.59%) | 34.42 | 34.72 | 5.56K |
| 2024-05-10 | 34.82 | 34.60 | ↓$0.22 (-0.63%) | 34.56 | 34.85 | 12.54K |
| 2024-05-09 | 34.64 | 34.65 | ↑$0.01 (0.03%) | 34.64 | 34.73 | 5.81K |
| 2024-05-08 | 34.10 | 34.34 | ↑$0.24 (0.69%) | 34.10 | 34.34 | 11.53K |
| 2024-05-07 | 34.66 | 34.47 | ↓$0.19 (-0.54%) | 34.35 | 34.66 | 13.96K |
| 2024-05-06 | 34.34 | 34.54 | ↑$0.20 (0.59%) | 34.24 | 34.59 | 10.64K |
| 2024-05-03 | 33.91 | 34.03 | ↑$0.13 (0.37%) | 33.88 | 34.03 | 7.67K |
| 2024-05-02 | 33.74 | 33.84 | ↑$0.10 (0.30%) | 33.58 | 33.90 | 13.08K |
| 2024-05-01 | 33.50 | 33.48 | ↓$0.02 (-0.06%) | 33.30 | 33.86 | 22.28K |
| 2024-04-30 | 33.78 | 33.48 | ↓$0.30 (-0.88%) | 33.48 | 33.78 | 17.79K |
| 2024-04-29 | 34.15 | 34.07 | ↓$0.08 (-0.23%) | 33.98 | 34.19 | 16.53K |
| 2024-04-26 | 34.04 | 34.07 | ↑$0.03 (0.09%) | 33.91 | 34.10 | 11.45K |
| 2024-04-25 | 33.52 | 33.92 | ↑$0.40 (1.19%) | 33.48 | 34.02 | 12.03K |
| 2024-04-24 | 34.07 | 33.87 | ↓$0.20 (-0.59%) | 33.69 | 34.07 | 11.95K |
| 2024-04-23 | 33.91 | 34.14 | ↑$0.23 (0.68%) | 33.86 | 34.24 | 22.93K |
| 2024-04-22 | 33.77 | 33.85 | ↑$0.08 (0.24%) | 33.67 | 33.99 | 7.94K |
| 2024-04-19 | 33.47 | 33.66 | ↑$0.19 (0.57%) | 33.47 | 33.73 | 10.19K |
| 2024-04-18 | 33.42 | 33.38 | ↓$0.04 (-0.12%) | 33.22 | 33.61 | 7.91K |
| 2024-04-17 | 33.30 | 33.29 | ↓$0.01 (-0.03%) | 33.07 | 33.50 | 12.53K |
| 2024-04-16 | 33.27 | 33.20 | ↓$0.07 (-0.21%) | 33.00 | 33.31 | 12.31K |
| 2024-04-15 | 33.95 | 33.39 | ↓$0.56 (-1.65%) | 33.34 | 33.95 | 16.76K |
| 2024-04-12 | 34.20 | 33.64 | ↓$0.56 (-1.64%) | 33.58 | 34.22 | 17.93K |
| 2024-04-11 | 34.43 | 34.22 | ↓$0.21 (-0.61%) | 33.98 | 34.43 | 22.82K |
| 2024-04-10 | 34.36 | 34.34 | ↓$0.01 (-0.04%) | 34.26 | 34.52 | 10.20K |
| 2024-04-09 | 34.85 | 34.87 | ↑$0.02 (0.06%) | 34.57 | 34.87 | 8.40K |
| 2024-04-08 | 34.77 | 34.74 | ↓$0.03 (-0.08%) | 34.58 | 34.79 | 9.29K |
Create an account or log in to view more rows.
$FLCA recovery hasn’t even started yet.. imo
$FLCA starting to gap up a little
$FLCA beauty. Bag secured
$FLCA let’s gooooo
$FLCA Don't like that...
$FLCA now is the time to slap that ask!!!
$FLCA let’s go down baby 😉
$FLCA Games being played here.
$FLCA buy bitches
$FLCA Buy now