Franklin FTSE Hong Kong ETF (FLHK) Historical Stock Data
17.20 ↑0.30 (1.78%)
As of April 26, 2024, 12:32pm EST.
Historical Data
In the past 30 trading days, FLHK is down -0.26% a day on average. There have been 11 days where Franklin FTSE Hong Kong ETF closed green and 19 days where FLHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17.01 | 17.20 | ↑$0.19 (1.12%) | 17.01 | 17.21 | 4.05K |
| 2024-04-26 | 16.75 | 16.90 | ↑$0.15 (0.89%) | 16.75 | 16.90 | 1.47K |
| 2024-04-25 | 16.40 | 16.60 | ↑$0.20 (1.19%) | 16.40 | 16.60 | 4.21K |
| 2024-04-24 | 16.34 | 16.38 | ↑$0.04 (0.24%) | 16.30 | 16.38 | 401 |
| 2024-04-23 | 16.06 | 16.09 | ↑$0.03 (0.19%) | 16.04 | 16.09 | 2.58K |
| 2024-04-22 | 15.74 | 15.83 | ↑$0.09 (0.57%) | 15.71 | 15.86 | 9.11K |
| 2024-04-19 | 15.62 | 15.58 | ↓$0.03 (-0.21%) | 15.56 | 15.67 | 7.42K |
| 2024-04-18 | 15.69 | 15.63 | ↓$0.06 (-0.35%) | 15.63 | 15.69 | 1.29K |
| 2024-04-17 | 15.61 | 15.53 | ↓$0.08 (-0.50%) | 15.41 | 15.61 | 7.91K |
| 2024-04-16 | 15.70 | 15.50 | ↓$0.20 (-1.27%) | 15.50 | 15.70 | 8.29K |
| 2024-04-15 | 16.22 | 15.90 | ↓$0.32 (-1.97%) | 15.81 | 16.22 | 5.49K |
| 2024-04-12 | 16.31 | 16.07 | ↓$0.24 (-1.48%) | 16.00 | 16.32 | 11.91K |
| 2024-04-11 | 16.70 | 16.59 | ↓$0.11 (-0.64%) | 16.45 | 16.70 | 5.24K |
| 2024-04-10 | 16.74 | 16.58 | ↓$0.16 (-0.96%) | 16.42 | 16.74 | 7.16K |
| 2024-04-09 | 16.87 | 16.74 | ↓$0.13 (-0.75%) | 16.66 | 16.87 | 4.96K |
| 2024-04-08 | 16.53 | 16.53 | ↑$0.00 (0.00%) | 16.53 | 16.53 | 867 |
| 2024-04-05 | 16.44 | 16.45 | ↑$0.01 (0.06%) | 16.44 | 16.62 | 82.15K |
| 2024-04-04 | 16.70 | 16.53 | ↓$0.17 (-1.02%) | 16.53 | 16.72 | 1.84K |
| 2024-04-03 | 16.66 | 16.64 | ↓$0.02 (-0.15%) | 16.59 | 16.69 | 7.38K |
| 2024-04-02 | 16.77 | 16.80 | ↑$0.03 (0.17%) | 16.74 | 16.83 | 2.69K |
| 2024-04-01 | 16.70 | 16.65 | ↓$0.05 (-0.30%) | 16.60 | 16.70 | 1.22K |
| 2024-03-28 | 16.56 | 16.54 | ↓$0.02 (-0.15%) | 16.54 | 16.61 | 4.53K |
| 2024-03-27 | 16.66 | 16.63 | ↓$0.03 (-0.18%) | 16.60 | 16.66 | 1.75K |
| 2024-03-26 | 16.71 | 16.68 | ↓$0.03 (-0.18%) | 16.66 | 16.72 | 1.78K |
| 2024-03-25 | 16.85 | 16.69 | ↓$0.16 (-0.94%) | 16.69 | 16.85 | 2.89K |
| 2024-03-22 | 16.90 | 16.85 | ↓$0.05 (-0.29%) | 16.82 | 16.90 | 3.09K |
| 2024-03-21 | 17.00 | 17.09 | ↑$0.09 (0.50%) | 17.00 | 17.12 | 3.17K |
| 2024-03-20 | 16.94 | 16.94 | ↑$0.00 (0.01%) | 16.90 | 16.97 | 1.90K |
| 2024-03-19 | 17.05 | 17.01 | ↓$0.04 (-0.26%) | 16.90 | 17.05 | 2.69K |
| 2024-03-18 | 17.38 | 17.17 | ↓$0.21 (-1.22%) | 17.13 | 17.38 | 2.68K |
Create an account or log in to view more rows.
$FLHK How can this stock move so little? Damn
$FLHK wow! I sold too early
$FLHK what’s next bulls
$FLHK Buy the dip
$FLHK this sell-off is meh.
$FLHK we finna be at the top yo
$FLHK Call or puts monday?
$FLHK buy more doomers!!!
$FLHK It’s that TIME!! To Double down!
$FLHK longer we hold
more pressure on the shorts