Franklin FTSE Hong Kong ETF (FLHK) Historical Stock Data

22.41 ↓0.17 (-0.74%)

As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, FLHK is up 0.07% a day on average. There have been 19 days where Franklin FTSE Hong Kong ETF closed green and 11 days where FLHK closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	22.34	22.41	↑$0.07 (0.32%)	22.32	23.22	3.69K
2023-02-03	22.62	22.58	↓$0.04 (-0.18%)	22.58	22.98	5.21K
2023-02-02	22.65	22.71	↑$0.05 (0.24%)	22.65	22.71	328
2023-02-01	22.81	22.84	↑$0.03 (0.13%)	22.61	22.84	1.18K
2023-01-31	22.71	22.85	↑$0.14 (0.62%)	22.19	23.12	13.32K
2023-01-30	23.07	23.02	↓$0.05 (-0.22%)	23.02	23.32	6.99K
2023-01-27	23.31	23.22	↓$0.09 (-0.38%)	23.19	23.31	589
2023-01-26	23.40	23.23	↓$0.17 (-0.73%)	22.82	23.40	6.94K
2023-01-25	23.30	23.30	↑$0.00 (0.00%)	23.30	23.30	276
2023-01-24	23.36	23.27	↓$0.09 (-0.38%)	23.27	23.36	335
2023-01-23	23.20	23.27	↑$0.07 (0.30%)	23.20	23.40	3.11K
2023-01-20	22.93	22.99	↑$0.06 (0.27%)	22.93	22.99	1.02K
2023-01-19	22.57	22.75	↑$0.18 (0.80%)	22.56	22.75	266
2023-01-18	22.71	22.44	↓$0.27 (-1.17%)	22.44	22.71	1.14K
2023-01-17	22.68	22.60	↓$0.08 (-0.35%)	22.44	22.79	12.78K
2023-01-13	22.70	22.80	↑$0.10 (0.46%)	22.70	22.80	2.60K
2023-01-12	22.60	22.73	↑$0.13 (0.58%)	22.60	22.73	781
2023-01-11	22.52	22.62	↑$0.10 (0.44%)	22.52	22.62	576
2023-01-10	22.68	22.66	↓$0.02 (-0.09%)	22.66	22.68	3.42K
2023-01-09	22.65	22.68	↑$0.03 (0.13%)	22.63	22.70	4.54K
2023-01-06	22.46	22.62	↑$0.16 (0.70%)	22.44	22.62	1.73K
2023-01-05	22.81	22.47	↓$0.34 (-1.51%)	22.40	22.81	1.27K
2023-01-04	22.53	22.77	↑$0.24 (1.07%)	22.52	22.77	10.40K
2023-01-03	21.80	21.94	↑$0.13 (0.62%)	21.80	21.98	645
2022-12-30	21.59	21.43	↓$0.16 (-0.75%)	21.43	21.64	0.96K
2022-12-29	21.47	21.64	↑$0.17 (0.79%)	21.47	21.64	2.34K
2022-12-28	21.51	21.46	↓$0.04 (-0.21%)	21.46	21.51	801
2022-12-27	21.88	21.88	↑$0.00 (0.00%)	21.88	21.88	74
2022-12-23	21.36	21.41	↑$0.05 (0.26%)	21.16	21.41	696
2022-12-22	21.11	21.17	↑$0.06 (0.28%)	21.11	21.17	875