Franklin FTSE Canada ETF (FLCA) Historical Stock Data
33.92 ↑0.05 (0.15%)
As of April 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FLCA is down -0.14% a day on average. There have been 11 days where Franklin FTSE Canada ETF closed green and 19 days where FLCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 34.45 | 34.76 | ↑$0.31 (0.90%) | 34.34 | 34.83 | 10.84K |
| 2024-04-04 | 34.93 | 34.52 | ↓$0.41 (-1.17%) | 34.41 | 34.93 | 15K |
| 2024-04-03 | 34.52 | 34.58 | ↑$0.06 (0.17%) | 34.52 | 34.75 | 13.19K |
| 2024-04-02 | 34.52 | 34.46 | ↓$0.06 (-0.17%) | 34.36 | 34.53 | 25.70K |
| 2024-04-01 | 34.74 | 34.65 | ↓$0.09 (-0.26%) | 34.53 | 35.67 | 42.13K |
| 2024-03-28 | 34.64 | 34.69 | ↑$0.05 (0.14%) | 34.59 | 34.76 | 32K |
| 2024-03-27 | 34.26 | 34.57 | ↑$0.31 (0.90%) | 34.26 | 34.57 | 5.76K |
| 2024-03-26 | 34.44 | 34.21 | ↓$0.23 (-0.67%) | 34.18 | 34.44 | 14.68K |
| 2024-03-25 | 34.27 | 34.24 | ↓$0.03 (-0.09%) | 34.24 | 34.46 | 13.99K |
| 2024-03-22 | 34.51 | 34.22 | ↓$0.29 (-0.84%) | 34.22 | 34.56 | 52.48K |
| 2024-03-21 | 34.77 | 34.58 | ↓$0.19 (-0.55%) | 34.58 | 34.82 | 13.04K |
| 2024-03-20 | 34.15 | 34.62 | ↑$0.47 (1.38%) | 34.15 | 34.63 | 7.35K |
| 2024-03-19 | 34.10 | 34.16 | ↑$0.06 (0.18%) | 34.10 | 34.28 | 10.77K |
| 2024-03-18 | 34.44 | 34.19 | ↓$0.25 (-0.73%) | 34.14 | 34.44 | 13.62K |
| 2024-03-15 | 34.30 | 34.22 | ↓$0.08 (-0.25%) | 34.16 | 34.37 | 30.75K |
| 2024-03-14 | 34.55 | 34.25 | ↓$0.30 (-0.88%) | 34.14 | 34.55 | 19.91K |
Create an account or log in to view more rows.
$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
$FLCA Silly Bears tricks are for kids