Franklin FTSE South Korea ETF (FLKR) Historical Stock Data
22.05 ↑0.15 (0.70%)
As of April 30, 2024, 9:32am EST.
Historical Data
In the past 30 trading days, FLKR is down -0.14% a day on average. There have been 15 days where Franklin FTSE South Korea ETF closed green and 15 days where FLKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.05 | 21.90 | ↓$0.15 (-0.70%) | 21.89 | 22.11 | 20.54K |
| 2024-04-29 | 22.13 | 22.20 | ↑$0.07 (0.32%) | 22.06 | 22.24 | 345.33K |
| 2024-04-26 | 21.97 | 21.97 | ↑$0.00 (0.00%) | 21.91 | 22.03 | 52.36K |
| 2024-04-25 | 21.60 | 21.82 | ↑$0.22 (1.02%) | 21.59 | 21.94 | 70.83K |
| 2024-04-24 | 22.08 | 21.94 | ↓$0.14 (-0.62%) | 21.86 | 22.08 | 14.46K |
| 2024-04-23 | 21.77 | 21.88 | ↑$0.11 (0.51%) | 21.77 | 21.96 | 56.21K |
| 2024-04-22 | 21.62 | 21.79 | ↑$0.17 (0.79%) | 21.62 | 21.90 | 23.05K |
| 2024-04-19 | 21.52 | 21.37 | ↓$0.15 (-0.69%) | 21.32 | 21.54 | 18.66K |
| 2024-04-18 | 21.67 | 21.51 | ↓$0.16 (-0.72%) | 21.44 | 21.70 | 37.60K |
| 2024-04-17 | 21.40 | 21.20 | ↓$0.20 (-0.92%) | 21.15 | 21.40 | 59.90K |
| 2024-04-16 | 21.35 | 21.34 | ↓$0.01 (-0.05%) | 21.26 | 21.37 | 23.19K |
| 2024-04-15 | 21.90 | 21.68 | ↓$0.22 (-1.00%) | 21.61 | 21.91 | 295.25K |
| 2024-04-12 | 21.91 | 21.69 | ↓$0.22 (-1.00%) | 21.61 | 21.91 | 88.09K |
| 2024-04-11 | 22.48 | 22.53 | ↑$0.05 (0.24%) | 22.34 | 22.56 | 21.90K |
| 2024-04-10 | 22.18 | 21.98 | ↓$0.20 (-0.90%) | 21.74 | 22.18 | 49.93K |
| 2024-04-09 | 22.79 | 22.83 | ↑$0.04 (0.18%) | 22.65 | 22.84 | 25.47K |
| 2024-04-08 | 22.90 | 22.91 | ↑$0.01 (0.05%) | 22.87 | 22.95 | 13.66K |
| 2024-04-05 | 22.81 | 22.88 | ↑$0.07 (0.31%) | 22.73 | 22.94 | 16.80K |
| 2024-04-04 | 23.34 | 22.89 | ↓$0.45 (-1.94%) | 22.89 | 23.38 | 11.90K |
| 2024-04-03 | 22.80 | 23.05 | ↑$0.25 (1.11%) | 22.78 | 23.08 | 25.77K |
| 2024-04-02 | 23.15 | 23.04 | ↓$0.11 (-0.48%) | 23.01 | 23.15 | 56.84K |
| 2024-04-01 | 23.31 | 23.09 | ↓$0.22 (-0.94%) | 23.05 | 23.37 | 509.56K |
| 2024-03-28 | 23.31 | 23.38 | ↑$0.07 (0.28%) | 23.31 | 23.40 | 15.45K |
| 2024-03-27 | 23.45 | 23.41 | ↓$0.04 (-0.16%) | 23.33 | 23.45 | 98K |
| 2024-03-26 | 23.62 | 23.44 | ↓$0.18 (-0.76%) | 23.44 | 23.62 | 41.98K |
| 2024-03-25 | 23.39 | 23.51 | ↑$0.12 (0.51%) | 23.39 | 23.56 | 223.74K |
| 2024-03-22 | 23.31 | 23.36 | ↑$0.05 (0.21%) | 23.31 | 23.41 | 25.93K |
| 2024-03-21 | 23.66 | 23.47 | ↓$0.19 (-0.79%) | 23.47 | 23.70 | 23.81K |
| 2024-03-20 | 22.83 | 23.20 | ↑$0.37 (1.62%) | 22.83 | 23.22 | 21.71K |
| 2024-03-19 | 22.68 | 22.75 | ↑$0.07 (0.31%) | 22.60 | 22.84 | 44.64K |
Create an account or log in to view more rows.
$FLKR the time is near
$FLKR just hold no panic
$FLKR red day ahead
$FLKR wtf is that dump
$FLKR shorters eat my shit
$FLKR time to short this
$FLKR Another boring day I believe
$FLKR BUY BUY BUY
$FLKR finally a pullback
$FLKR Like if you’re a bull