Franklin FTSE Taiwan ETF (FLTW) Historical Stock Data
43.62 ↑0.57 (1.32%)
As of May 3, 2024, 2:08pm EST.
Historical Data
In the past 30 trading days, FLTW is up 0.02% a day on average. There have been 16 days where Franklin FTSE Taiwan ETF closed green and 14 days where FLTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 43.41 | 43.62 | ↑$0.21 (0.48%) | 43.36 | 43.62 | 17.37K |
| 2024-05-02 | 42.58 | 43.05 | ↑$0.47 (1.10%) | 42.39 | 43.14 | 23.76K |
| 2024-05-01 | 42.31 | 42.07 | ↓$0.24 (-0.56%) | 41.96 | 42.60 | 62.38K |
| 2024-04-30 | 42.44 | 42.29 | ↓$0.15 (-0.36%) | 42.29 | 42.64 | 20.01K |
| 2024-04-29 | 42.76 | 42.92 | ↑$0.16 (0.37%) | 42.73 | 42.93 | 185.85K |
| 2024-04-26 | 42.12 | 42.24 | ↑$0.12 (0.29%) | 42.11 | 42.24 | 4.87K |
| 2024-04-25 | 41.18 | 41.70 | ↑$0.52 (1.26%) | 41.13 | 41.80 | 17.93K |
| 2024-04-24 | 42.06 | 41.77 | ↓$0.29 (-0.70%) | 41.59 | 42.09 | 457.14K |
| 2024-04-23 | 41.00 | 41.42 | ↑$0.42 (1.02%) | 41.00 | 41.44 | 74.79K |
| 2024-04-22 | 40.64 | 41.01 | ↑$0.37 (0.91%) | 40.50 | 41.10 | 19.91K |
| 2024-04-19 | 41.24 | 41.02 | ↓$0.22 (-0.53%) | 40.96 | 41.30 | 20.36K |
| 2024-04-18 | 41.97 | 41.86 | ↓$0.11 (-0.27%) | 41.75 | 42.00 | 8.74K |
| 2024-04-17 | 42.08 | 41.92 | ↓$0.16 (-0.38%) | 41.78 | 42.11 | 78.50K |
| 2024-04-16 | 41.58 | 41.64 | ↑$0.06 (0.14%) | 41.39 | 41.71 | 52.69K |
| 2024-04-15 | 43.19 | 42.59 | ↓$0.60 (-1.39%) | 42.57 | 43.24 | 55.38K |
| 2024-04-12 | 43.65 | 43.28 | ↓$0.37 (-0.85%) | 43.27 | 43.71 | 32.71K |
| 2024-04-11 | 44.12 | 44.17 | ↑$0.05 (0.11%) | 43.87 | 44.17 | 24.95K |
| 2024-04-10 | 44.21 | 44.12 | ↓$0.09 (-0.20%) | 43.96 | 44.21 | 26.91K |
| 2024-04-09 | 44.67 | 44.65 | ↓$0.02 (-0.04%) | 44.48 | 44.72 | 12.84K |
| 2024-04-08 | 44.03 | 44.06 | ↑$0.03 (0.07%) | 43.99 | 44.11 | 13.65K |
| 2024-04-05 | 43.40 | 43.70 | ↑$0.30 (0.70%) | 43.35 | 43.78 | 62.81K |
| 2024-04-04 | 44.33 | 43.73 | ↓$0.60 (-1.36%) | 43.73 | 44.49 | 50.76K |
| 2024-04-03 | 43.80 | 44.08 | ↑$0.28 (0.63%) | 43.80 | 44.18 | 39.01K |
| 2024-04-02 | 44.05 | 43.99 | ↓$0.06 (-0.13%) | 43.94 | 44.10 | 17.44K |
| 2024-04-01 | 43.89 | 43.83 | ↓$0.06 (-0.14%) | 43.73 | 44.02 | 27.41K |
| 2024-03-28 | 43.75 | 43.83 | ↑$0.08 (0.19%) | 43.75 | 43.90 | 6.06K |
| 2024-03-27 | 43.61 | 43.64 | ↑$0.03 (0.07%) | 43.54 | 43.64 | 5.80K |
| 2024-03-26 | 43.59 | 43.47 | ↓$0.12 (-0.28%) | 43.47 | 43.59 | 8.17K |
| 2024-03-25 | 43.74 | 43.87 | ↑$0.13 (0.30%) | 43.74 | 43.94 | 10.78K |
| 2024-03-22 | 43.66 | 43.73 | ↑$0.07 (0.16%) | 43.62 | 43.81 | 36.38K |
Create an account or log in to view more rows.
$FLTW my put options are fine
$FLTW it's true....
$FLTW diamond balls
$FLTW cup and handle!
$FLTW BUY BUY BUY BUY
$FLTW Lol she wants higher
$FLTW id rather have a dip then rip than a gap and crap
$FLTW every dip gets bought up.
$FLTW love cooking these little bears on here
$FLTW keep it going