Franklin FTSE Canada ETF (FLCA)
NYSEARCA: FLCA · Real-Time Price · USD
47.56
+0.50 (1.06%)
At close: Dec 4, 2025, 4:00 PM EST
47.56
0.00 (0.00%)
After-hours: Dec 4, 2025, 8:00 PM EST
FLCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.23 | 47.64 | 47.04 | 47.56 | 47.56 | 1.06% | 21,993 |
| Dec 3, 2025 | 47.05 | 47.09 | 46.86 | 47.06 | 47.06 | 0.77% | 10,386 |
| Dec 2, 2025 | 46.96 | 46.96 | 46.53 | 46.70 | 46.70 | -0.13% | 11,080 |
| Dec 1, 2025 | 47.33 | 47.33 | 46.75 | 46.76 | 46.76 | -0.95% | 12,335 |
| Nov 28, 2025 | 47.10 | 47.32 | 47.09 | 47.21 | 47.21 | 0.79% | 8,320 |
| Nov 26, 2025 | 46.40 | 46.84 | 46.40 | 46.84 | 46.84 | 1.33% | 7,235 |
| Nov 25, 2025 | 45.80 | 46.25 | 45.72 | 46.23 | 46.23 | 1.06% | 20,145 |
| Nov 24, 2025 | 45.22 | 45.75 | 45.14 | 45.74 | 45.74 | 1.24% | 39,051 |
| Nov 21, 2025 | 44.92 | 45.30 | 44.57 | 45.18 | 45.18 | 0.90% | 27,149 |
| Nov 20, 2025 | 45.82 | 45.82 | 44.74 | 44.78 | 44.78 | -1.19% | 17,121 |
| Nov 19, 2025 | 45.27 | 45.50 | 45.15 | 45.32 | 45.32 | 0.06% | 21,308 |
| Nov 18, 2025 | 44.85 | 45.45 | 44.85 | 45.30 | 45.30 | 0.45% | 36,813 |
| Nov 17, 2025 | 45.35 | 45.61 | 44.94 | 45.09 | 45.09 | -1.05% | 73,318 |
| Nov 14, 2025 | 44.89 | 45.65 | 44.89 | 45.57 | 45.57 | 0.43% | 33,482 |
| Nov 13, 2025 | 46.37 | 46.37 | 45.27 | 45.37 | 45.37 | -2.13% | 30,259 |
| Nov 12, 2025 | 45.72 | 46.42 | 45.72 | 46.36 | 46.36 | 1.35% | 8,051 |
| Nov 11, 2025 | 45.63 | 45.77 | 45.48 | 45.74 | 45.74 | 0.46% | 20,715 |
| Nov 10, 2025 | 45.30 | 45.57 | 45.25 | 45.53 | 45.53 | 1.43% | 33,859 |
| Nov 7, 2025 | 44.60 | 44.89 | 44.17 | 44.89 | 44.89 | 0.63% | 11,959 |
| Nov 6, 2025 | 44.98 | 44.98 | 44.45 | 44.61 | 44.61 | -0.87% | 34,330 |
| Nov 5, 2025 | 44.65 | 45.11 | 44.65 | 45.00 | 45.00 | 0.94% | 20,987 |
| Nov 4, 2025 | 44.60 | 44.89 | 44.52 | 44.58 | 44.58 | -1.78% | 15,127 |
| Nov 3, 2025 | 45.39 | 45.39 | 44.89 | 45.39 | 45.39 | -0.07% | 40,600 |
| Oct 31, 2025 | 45.53 | 45.53 | 45.23 | 45.42 | 45.42 | 0.02% | 18,095 |
| Oct 30, 2025 | 45.58 | 45.58 | 45.39 | 45.41 | 45.41 | -0.26% | 18,335 |
| Oct 29, 2025 | 45.94 | 45.96 | 45.34 | 45.53 | 45.53 | -1.02% | 75,971 |
| Oct 28, 2025 | 45.60 | 46.09 | 45.60 | 46.00 | 46.00 | 0.90% | 22,066 |
| Oct 27, 2025 | 45.74 | 45.74 | 45.28 | 45.59 | 45.59 | -0.09% | 42,635 |
| Oct 24, 2025 | 45.46 | 45.63 | 45.46 | 45.63 | 45.63 | 0.51% | 13,691 |
| Oct 23, 2025 | 45.47 | 45.49 | 45.31 | 45.40 | 45.40 | 0.60% | 395,648 |
| Oct 22, 2025 | 44.58 | 45.13 | 44.58 | 45.13 | 45.13 | 0.80% | 38,413 |
| Oct 21, 2025 | 45.15 | 45.15 | 44.77 | 44.77 | 44.77 | -1.57% | 18,297 |
| Oct 20, 2025 | 45.29 | 45.57 | 45.29 | 45.48 | 45.48 | 0.74% | 11,738 |
| Oct 17, 2025 | 45.14 | 45.23 | 44.87 | 45.15 | 45.15 | -0.55% | 29,765 |
| Oct 16, 2025 | 46.04 | 46.04 | 45.30 | 45.40 | 45.40 | -0.72% | 10,970 |
| Oct 15, 2025 | 45.71 | 45.98 | 45.44 | 45.73 | 45.73 | 0.86% | 50,037 |
| Oct 14, 2025 | 45.01 | 45.56 | 44.66 | 45.34 | 45.34 | -0.11% | 32,949 |
| Oct 13, 2025 | 45.14 | 45.57 | 45.14 | 45.39 | 45.39 | 1.52% | 13,756 |
| Oct 10, 2025 | 45.38 | 45.54 | 44.69 | 44.71 | 44.71 | -1.39% | 26,856 |
| Oct 9, 2025 | 46.08 | 46.08 | 45.27 | 45.34 | 45.34 | -1.31% | 9,820 |
| Oct 8, 2025 | 45.85 | 45.94 | 45.64 | 45.94 | 45.94 | 0.33% | 9,091 |
| Oct 7, 2025 | 46.13 | 46.13 | 45.64 | 45.79 | 45.79 | -0.59% | 12,056 |
| Oct 6, 2025 | 46.18 | 46.35 | 45.94 | 46.06 | 46.06 | 0.11% | 80,334 |
| Oct 3, 2025 | 45.61 | 46.01 | 45.61 | 46.01 | 46.01 | 1.21% | 9,397 |
| Oct 2, 2025 | 45.53 | 45.53 | 45.09 | 45.46 | 45.46 | 0.18% | 28,604 |
| Oct 1, 2025 | 45.50 | 45.63 | 45.38 | 45.38 | 45.38 | -0.05% | 14,797 |
| Sep 30, 2025 | 45.29 | 45.40 | 44.99 | 45.40 | 45.40 | 0.27% | 24,890 |
| Sep 29, 2025 | 45.27 | 45.36 | 45.05 | 45.28 | 45.28 | 0.94% | 20,049 |
| Sep 26, 2025 | 44.91 | 45.05 | 44.83 | 44.86 | 44.86 | 0.01% | 28,785 |
| Sep 25, 2025 | 44.83 | 44.97 | 44.68 | 44.86 | 44.85 | -0.61% | 7,048 |