Franklin FTSE South Korea ETF (FLKR) Historical Stock Data
21.54 ↑0.34 (1.60%)
As of April 18, 2024, 12:59pm EST.
Historical Data
In the past 30 trading days, FLKR is down -0.15% a day on average. There have been 14 days where Franklin FTSE South Korea ETF closed green and 16 days where FLKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 21.40 | 21.20 | ↓$0.20 (-0.92%) | 21.15 | 21.40 | 59.90K |
| 2024-04-16 | 21.35 | 21.34 | ↓$0.01 (-0.05%) | 21.26 | 21.37 | 23.19K |
| 2024-04-15 | 21.90 | 21.68 | ↓$0.22 (-1.00%) | 21.61 | 21.91 | 295.25K |
| 2024-04-12 | 21.91 | 21.69 | ↓$0.22 (-1.00%) | 21.61 | 21.91 | 88.09K |
| 2024-04-11 | 22.48 | 22.53 | ↑$0.05 (0.24%) | 22.34 | 22.56 | 21.90K |
| 2024-04-10 | 22.18 | 21.98 | ↓$0.20 (-0.90%) | 21.74 | 22.18 | 49.93K |
| 2024-04-09 | 22.79 | 22.83 | ↑$0.04 (0.18%) | 22.65 | 22.84 | 25.47K |
| 2024-04-08 | 22.90 | 22.91 | ↑$0.01 (0.05%) | 22.87 | 22.95 | 13.66K |
| 2024-04-05 | 22.81 | 22.88 | ↑$0.07 (0.31%) | 22.73 | 22.94 | 16.80K |
| 2024-04-04 | 23.34 | 22.89 | ↓$0.45 (-1.94%) | 22.89 | 23.38 | 11.90K |
| 2024-04-03 | 22.80 | 23.05 | ↑$0.25 (1.11%) | 22.78 | 23.08 | 25.77K |
| 2024-04-02 | 23.15 | 23.04 | ↓$0.11 (-0.48%) | 23.01 | 23.15 | 56.84K |
| 2024-04-01 | 23.31 | 23.09 | ↓$0.22 (-0.94%) | 23.05 | 23.37 | 509.56K |
| 2024-03-28 | 23.31 | 23.38 | ↑$0.07 (0.28%) | 23.31 | 23.40 | 15.45K |
| 2024-03-27 | 23.45 | 23.41 | ↓$0.04 (-0.16%) | 23.33 | 23.45 | 98K |
| 2024-03-26 | 23.62 | 23.44 | ↓$0.18 (-0.76%) | 23.44 | 23.62 | 41.98K |
| 2024-03-25 | 23.39 | 23.51 | ↑$0.12 (0.51%) | 23.39 | 23.56 | 223.74K |
| 2024-03-22 | 23.31 | 23.36 | ↑$0.05 (0.21%) | 23.31 | 23.41 | 25.93K |
| 2024-03-21 | 23.66 | 23.47 | ↓$0.19 (-0.79%) | 23.47 | 23.70 | 23.81K |
| 2024-03-20 | 22.83 | 23.20 | ↑$0.37 (1.62%) | 22.83 | 23.22 | 21.71K |
| 2024-03-19 | 22.68 | 22.75 | ↑$0.07 (0.31%) | 22.60 | 22.84 | 44.64K |
| 2024-03-18 | 22.99 | 22.91 | ↓$0.08 (-0.34%) | 22.91 | 23.08 | 29.30K |
| 2024-03-15 | 22.96 | 22.89 | ↓$0.07 (-0.30%) | 22.86 | 23.00 | 15.85K |
| 2024-03-14 | 23.50 | 23.34 | ↓$0.16 (-0.67%) | 23.30 | 23.50 | 44.28K |
| 2024-03-13 | 23.33 | 23.36 | ↑$0.03 (0.13%) | 23.29 | 23.40 | 31.22K |
| 2024-03-12 | 23.24 | 23.37 | ↑$0.13 (0.54%) | 23.17 | 23.38 | 17.19K |
| 2024-03-11 | 23.04 | 23.03 | ↓$0.01 (-0.05%) | 23.01 | 23.05 | 27.94K |
| 2024-03-08 | 23.16 | 23.01 | ↓$0.15 (-0.65%) | 23.01 | 23.29 | 20.96K |
| 2024-03-07 | 22.77 | 22.93 | ↑$0.16 (0.70%) | 22.75 | 22.94 | 59.47K |
| 2024-03-06 | 22.59 | 22.64 | ↑$0.05 (0.21%) | 22.59 | 22.70 | 18.13K |
Create an account or log in to view more rows.
$FLKR the time is near
$FLKR just hold no panic
$FLKR red day ahead
$FLKR wtf is that dump
$FLKR shorters eat my shit
$FLKR time to short this
$FLKR Another boring day I believe
$FLKR BUY BUY BUY
$FLKR finally a pullback
$FLKR Like if you’re a bull