Franklin FTSE China ETF (FLCH) Historical Stock Data
16.20 ↑0.07 (0.44%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLCH is down -0.17% a day on average. There have been 11 days where Franklin FTSE China ETF closed green and 19 days where FLCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.13 | 16.20 | ↑$0.07 (0.45%) | 16.11 | 16.25 | 13.51K |
| 2024-07-25 | 16.21 | 16.13 | ↓$0.08 (-0.49%) | 16.13 | 16.25 | 19.56K |
| 2024-07-24 | 16.37 | 16.30 | ↓$0.07 (-0.42%) | 16.30 | 16.47 | 22.01K |
| 2024-07-23 | 16.51 | 16.48 | ↓$0.04 (-0.21%) | 16.38 | 16.51 | 49.73K |
| 2024-07-22 | 16.76 | 16.79 | ↑$0.03 (0.18%) | 16.71 | 16.83 | 35.74K |
| 2024-07-19 | 16.57 | 16.53 | ↓$0.04 (-0.23%) | 16.53 | 16.59 | 21.58K |
| 2024-07-18 | 16.70 | 16.60 | ↓$0.10 (-0.60%) | 16.60 | 16.81 | 38.77K |
| 2024-07-17 | 16.85 | 16.74 | ↓$0.11 (-0.65%) | 16.69 | 16.85 | 72.55K |
| 2024-07-16 | 16.84 | 16.95 | ↑$0.11 (0.65%) | 16.83 | 16.95 | 15.21K |
| 2024-07-15 | 17.06 | 16.93 | ↓$0.13 (-0.76%) | 16.93 | 17.06 | 32.56K |
| 2024-07-12 | 17.35 | 17.26 | ↓$0.09 (-0.54%) | 17.26 | 17.44 | 10.18K |
| 2024-07-11 | 17.06 | 17.12 | ↑$0.06 (0.35%) | 17.05 | 17.15 | 29.95K |
| 2024-07-10 | 16.78 | 16.75 | ↓$0.03 (-0.17%) | 16.74 | 16.79 | 20.07K |
| 2024-07-09 | 16.68 | 16.82 | ↑$0.14 (0.86%) | 16.68 | 16.84 | 15.58K |
| 2024-07-08 | 16.67 | 16.63 | ↓$0.05 (-0.27%) | 16.58 | 16.69 | 17.69K |
| 2024-07-05 | 17.00 | 16.79 | ↓$0.21 (-1.21%) | 16.69 | 17.00 | 71.86K |
| 2024-07-03 | 16.88 | 17.01 | ↑$0.13 (0.77%) | 16.88 | 17.06 | 22.31K |
| 2024-07-02 | 16.68 | 16.75 | ↑$0.07 (0.42%) | 16.66 | 16.75 | 16.90K |
| 2024-07-01 | 16.69 | 16.66 | ↓$0.03 (-0.18%) | 16.64 | 16.73 | 13.82K |
| 2024-06-28 | 16.65 | 16.57 | ↓$0.08 (-0.51%) | 16.56 | 16.65 | 94.09K |
| 2024-06-27 | 16.71 | 16.54 | ↓$0.18 (-1.05%) | 16.52 | 16.71 | 57.51K |
| 2024-06-26 | 16.85 | 16.85 | ↑$0.00 (0.00%) | 16.83 | 16.88 | 22.97K |
| 2024-06-25 | 16.95 | 16.84 | ↓$0.11 (-0.65%) | 16.81 | 16.95 | 47.78K |
| 2024-06-24 | 16.99 | 17.00 | ↑$0.01 (0.07%) | 16.99 | 17.11 | 26.61K |
| 2024-06-21 | 17.01 | 16.96 | ↓$0.05 (-0.29%) | 16.93 | 17.02 | 20.11K |
| 2024-06-20 | 17.33 | 17.23 | ↓$0.10 (-0.58%) | 17.18 | 17.33 | 48.88K |
| 2024-06-18 | 17.21 | 17.26 | ↑$0.05 (0.29%) | 17.21 | 17.29 | 28.60K |
| 2024-06-17 | 17.17 | 17.21 | ↑$0.04 (0.24%) | 17.13 | 17.24 | 15.86K |
| 2024-06-14 | 17.16 | 17.09 | ↓$0.07 (-0.40%) | 17.07 | 17.16 | 17.08K |
| 2024-06-13 | 17.26 | 17.21 | ↓$0.05 (-0.29%) | 17.16 | 17.31 | 12.14K |
Create an account or log in to view more rows.
$FLCH i'm out of slaps for the day
$FLCH just waiting ….
$FLCH the greatest stock of all time
will not bow to the shorts
oh yeah
$FLCH we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$FLCH Not another do nothing day
$FLCH buy the dip were blasting off
$FLCH over a thousand shares in now
$FLCH the greatest stock of all time
will not bow to the shorts
oh yeah
$FLCH peak frustration
$FLCH hold