Franklin FTSE Taiwan ETF (FLTW) Historical Stock Data
41.77 ↑0.35 (0.83%)
As of April 24, 2024, 11:02am EST.
Historical Data
In the past 30 trading days, FLTW is down -0.09% a day on average. There have been 14 days where Franklin FTSE Taiwan ETF closed green and 16 days where FLTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 42.06 | 41.77 | ↓$0.29 (-0.70%) | 41.59 | 42.09 | 457.14K |
| 2024-04-23 | 41.00 | 41.42 | ↑$0.42 (1.02%) | 41.00 | 41.44 | 74.79K |
| 2024-04-22 | 40.64 | 41.01 | ↑$0.37 (0.91%) | 40.50 | 41.10 | 19.91K |
| 2024-04-19 | 41.24 | 41.02 | ↓$0.22 (-0.53%) | 40.96 | 41.30 | 20.36K |
| 2024-04-18 | 41.97 | 41.86 | ↓$0.11 (-0.27%) | 41.75 | 42.00 | 8.74K |
| 2024-04-17 | 42.08 | 41.92 | ↓$0.16 (-0.38%) | 41.78 | 42.11 | 78.50K |
| 2024-04-16 | 41.58 | 41.64 | ↑$0.06 (0.14%) | 41.39 | 41.71 | 52.69K |
| 2024-04-15 | 43.19 | 42.59 | ↓$0.60 (-1.39%) | 42.57 | 43.24 | 55.38K |
| 2024-04-12 | 43.65 | 43.28 | ↓$0.37 (-0.85%) | 43.27 | 43.71 | 32.71K |
| 2024-04-11 | 44.12 | 44.17 | ↑$0.05 (0.11%) | 43.87 | 44.17 | 24.95K |
| 2024-04-10 | 44.21 | 44.12 | ↓$0.09 (-0.20%) | 43.96 | 44.21 | 26.91K |
| 2024-04-09 | 44.67 | 44.65 | ↓$0.02 (-0.04%) | 44.48 | 44.72 | 12.84K |
| 2024-04-08 | 44.03 | 44.06 | ↑$0.03 (0.07%) | 43.99 | 44.11 | 13.65K |
| 2024-04-05 | 43.40 | 43.70 | ↑$0.30 (0.70%) | 43.35 | 43.78 | 62.81K |
| 2024-04-04 | 44.33 | 43.73 | ↓$0.60 (-1.36%) | 43.73 | 44.49 | 50.76K |
| 2024-04-03 | 43.80 | 44.08 | ↑$0.28 (0.63%) | 43.80 | 44.18 | 39.01K |
| 2024-04-02 | 44.05 | 43.99 | ↓$0.06 (-0.13%) | 43.94 | 44.10 | 17.44K |
| 2024-04-01 | 43.89 | 43.83 | ↓$0.06 (-0.14%) | 43.73 | 44.02 | 27.41K |
| 2024-03-28 | 43.75 | 43.83 | ↑$0.08 (0.19%) | 43.75 | 43.90 | 6.06K |
| 2024-03-27 | 43.61 | 43.64 | ↑$0.03 (0.07%) | 43.54 | 43.64 | 5.80K |
| 2024-03-26 | 43.59 | 43.47 | ↓$0.12 (-0.28%) | 43.47 | 43.59 | 8.17K |
| 2024-03-25 | 43.74 | 43.87 | ↑$0.13 (0.30%) | 43.74 | 43.94 | 10.78K |
| 2024-03-22 | 43.66 | 43.73 | ↑$0.07 (0.16%) | 43.62 | 43.81 | 36.38K |
| 2024-03-21 | 43.89 | 43.72 | ↓$0.17 (-0.39%) | 43.72 | 43.89 | 8.48K |
| 2024-03-20 | 43.19 | 43.49 | ↑$0.30 (0.70%) | 43.18 | 43.49 | 5.69K |
| 2024-03-19 | 43.29 | 43.32 | ↑$0.03 (0.07%) | 43.21 | 43.38 | 14.64K |
| 2024-03-18 | 43.63 | 43.45 | ↓$0.18 (-0.40%) | 43.38 | 43.63 | 4.18K |
| 2024-03-15 | 43.34 | 43.35 | ↑$0.01 (0.03%) | 43.34 | 43.48 | 28.98K |
| 2024-03-14 | 43.73 | 43.50 | ↓$0.23 (-0.53%) | 43.37 | 43.74 | 6.13K |
| 2024-03-13 | 43.74 | 43.62 | ↓$0.12 (-0.27%) | 43.58 | 43.74 | 9.23K |
Create an account or log in to view more rows.
$FLTW my put options are fine
$FLTW it's true....
$FLTW diamond balls
$FLTW cup and handle!
$FLTW BUY BUY BUY BUY
$FLTW Lol she wants higher
$FLTW id rather have a dip then rip than a gap and crap
$FLTW every dip gets bought up.
$FLTW love cooking these little bears on here
$FLTW keep it going