Franklin FTSE China ETF (FLCH) Historical Stock Data
20.79 ↓0.50 (-2.35%)
As of February 3, 2023, 2:52pm EST.
Historical Data
In the past 30 trading days, FLCH is up 0.22% a day on average. There have been 19 days where Franklin FTSE China ETF closed green and 11 days where FLCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 21.49 | 21.29 | ↓$0.20 (-0.93%) | 21.17 | 21.51 | 116.49K |
| 2023-02-01 | 21.49 | 21.61 | ↑$0.12 (0.56%) | 21.36 | 21.65 | 103.94K |
| 2023-01-31 | 21.10 | 21.18 | ↑$0.08 (0.38%) | 21.05 | 21.28 | 79.31K |
| 2023-01-30 | 21.40 | 21.31 | ↓$0.09 (-0.42%) | 21.09 | 21.49 | 135.87K |
| 2023-01-27 | 22.18 | 22.14 | ↓$0.04 (-0.18%) | 21.99 | 22.18 | 37.04K |
| 2023-01-26 | 22.08 | 22.10 | ↑$0.02 (0.09%) | 21.94 | 22.12 | 38.61K |
| 2023-01-25 | 21.72 | 21.85 | ↑$0.13 (0.60%) | 21.62 | 21.85 | 59.82K |
| 2023-01-24 | 21.67 | 21.75 | ↑$0.08 (0.37%) | 21.64 | 21.77 | 40.29K |
| 2023-01-23 | 21.70 | 21.77 | ↑$0.07 (0.32%) | 21.61 | 21.89 | 191.80K |
| 2023-01-20 | 21.33 | 21.54 | ↑$0.21 (0.98%) | 21.33 | 21.54 | 31.13K |
| 2023-01-19 | 20.88 | 21.07 | ↑$0.19 (0.91%) | 20.88 | 21.14 | 39.99K |
| 2023-01-18 | 21.11 | 20.74 | ↓$0.37 (-1.75%) | 20.74 | 21.11 | 32.51K |
| 2023-01-17 | 20.98 | 20.91 | ↓$0.07 (-0.33%) | 20.88 | 21.01 | 33.24K |
| 2023-01-13 | 20.98 | 21.19 | ↑$0.21 (1.00%) | 20.98 | 21.21 | 27.92K |
| 2023-01-12 | 20.89 | 20.85 | ↓$0.04 (-0.19%) | 20.69 | 20.89 | 25.93K |
| 2023-01-11 | 20.93 | 21.02 | ↑$0.09 (0.43%) | 20.87 | 21.06 | 39.55K |
| 2023-01-10 | 20.76 | 20.86 | ↑$0.10 (0.48%) | 20.60 | 20.86 | 42.61K |
| 2023-01-09 | 20.81 | 20.60 | ↓$0.21 (-1.01%) | 20.60 | 20.82 | 33.52K |
| 2023-01-06 | 20.35 | 20.56 | ↑$0.21 (1.02%) | 20.22 | 20.56 | 21.31K |
| 2023-01-05 | 20.16 | 20.40 | ↑$0.24 (1.18%) | 20.16 | 20.44 | 12.25K |
| 2023-01-04 | 19.93 | 20.40 | ↑$0.47 (2.38%) | 19.84 | 20.41 | 84.68K |
| 2023-01-03 | 19.18 | 19.26 | ↑$0.08 (0.42%) | 19.18 | 19.43 | 23.95K |
| 2022-12-30 | 18.79 | 18.68 | ↓$0.11 (-0.57%) | 18.66 | 18.89 | 54.47K |
| 2022-12-29 | 18.81 | 19.00 | ↑$0.19 (1.01%) | 18.81 | 19.04 | 29.72K |
| 2022-12-28 | 18.92 | 18.55 | ↓$0.37 (-1.96%) | 18.53 | 18.92 | 21.21K |
| 2022-12-27 | 18.73 | 19.08 | ↑$0.35 (1.87%) | 18.73 | 19.19 | 25.61K |
| 2022-12-23 | 18.53 | 18.39 | ↓$0.14 (-0.78%) | 18.35 | 18.61 | 24.24K |
| 2022-12-22 | 18.67 | 18.46 | ↓$0.21 (-1.12%) | 18.36 | 18.67 | 17.66K |
| 2022-12-21 | 18.36 | 18.64 | ↑$0.28 (1.53%) | 18.35 | 18.64 | 32.81K |
| 2022-12-20 | 18.22 | 18.26 | ↑$0.04 (0.22%) | 18.21 | 18.38 | 18.11K |
Create an account or log in to view more rows.
$FLCH super bullish
$FLCH Stair stepping nicely
$FLCH starting to gap up a little
$FLCH Lol she wants higher
$FLCH holdddd it tight yall
$FLCH Reinvest your dividends
$FLCH now I buy
$FLCH This is just getting warmed up.
$FLCH is being added
$FLCH When in doubt
zoom out. ??