Franklin FTSE Canada ETF (FLCA)
NYSEARCA: FLCA · Real-Time Price · USD
52.92
-0.60 (-1.12%)
At close: Oct 14, 2026, 4:00 PM EDT
52.92
0.00 (0.00%)
After-hours: Oct 14, 2026, 6:30 PM EDT
FLCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 53.13 | 53.13 | 52.60 | 52.92 | 52.92 | -1.12% | 22,897 |
| Oct 13, 2026 | 53.15 | 53.59 | 53.15 | 53.52 | 53.52 | 0.79% | 32,477 |
| Oct 12, 2026 | 52.82 | 53.17 | 52.78 | 53.10 | 53.10 | 0.64% | 21,354 |
| Oct 9, 2026 | 52.30 | 52.77 | 52.21 | 52.76 | 52.76 | 1.40% | 27,931 |
| Oct 8, 2026 | 51.70 | 52.15 | 51.63 | 52.03 | 52.03 | 0.52% | 15,772 |
| Oct 7, 2026 | 52.37 | 52.40 | 51.74 | 51.76 | 51.76 | -2.10% | 94,554 |
| Oct 6, 2026 | 52.69 | 52.97 | 52.60 | 52.87 | 52.87 | 0.82% | 21,436 |
| Oct 5, 2026 | 52.43 | 52.62 | 51.92 | 52.44 | 52.44 | -0.10% | 62,298 |
| Oct 2, 2026 | 52.27 | 52.50 | 52.16 | 52.49 | 52.49 | 0.83% | 23,175 |
| Oct 1, 2026 | 52.19 | 52.19 | 51.60 | 52.06 | 52.06 | -0.15% | 25,824 |
| Sep 30, 2026 | 52.76 | 52.76 | 52.14 | 52.14 | 52.14 | -0.95% | 58,274 |
| Sep 29, 2026 | 52.78 | 52.78 | 52.41 | 52.64 | 52.64 | -0.19% | 56,244 |
| Sep 28, 2026 | 52.83 | 52.92 | 52.59 | 52.74 | 52.74 | -0.90% | 16,131 |
| Sep 25, 2026 | 53.04 | 53.23 | 52.88 | 53.22 | 53.22 | 0.24% | 13,257 |
| Sep 24, 2026 | 53.11 | 53.17 | 52.90 | 53.09 | 53.09 | -0.38% | 24,116 |
| Sep 23, 2026 | 54.01 | 54.01 | 53.26 | 53.29 | 53.29 | -1.82% | 184,664 |
| Sep 22, 2026 | 54.13 | 54.38 | 54.07 | 54.28 | 54.28 | 0.59% | 119,128 |
| Sep 21, 2026 | 53.88 | 53.98 | 53.63 | 53.96 | 53.96 | 0.47% | 147,021 |
| Sep 18, 2026 | 53.90 | 53.90 | 53.53 | 53.71 | 53.71 | -0.41% | 85,370 |
| Sep 17, 2026 | 53.99 | 54.01 | 53.70 | 53.93 | 53.93 | 1.01% | 24,650 |
| Sep 16, 2026 | 54.05 | 54.05 | 53.05 | 53.39 | 53.39 | -0.84% | 41,845 |
| Sep 15, 2026 | 54.04 | 54.04 | 53.51 | 53.84 | 53.84 | -0.22% | 27,613 |
| Sep 14, 2026 | 53.73 | 54.20 | 53.73 | 53.96 | 53.96 | -0.18% | 26,091 |
| Sep 11, 2026 | 54.28 | 54.28 | 53.83 | 54.06 | 54.06 | 0.46% | 22,365 |
| Sep 10, 2026 | 54.11 | 54.11 | 53.69 | 53.81 | 53.81 | -1.18% | 15,417 |
| Sep 9, 2026 | 55.02 | 55.06 | 54.41 | 54.45 | 54.45 | -0.86% | 48,792 |
| Sep 8, 2026 | 55.39 | 55.44 | 54.92 | 54.92 | 54.92 | -0.88% | 27,609 |
| Sep 4, 2026 | 55.58 | 55.64 | 55.30 | 55.41 | 55.41 | -0.72% | 18,825 |
| Sep 3, 2026 | 55.15 | 55.81 | 55.15 | 55.81 | 55.81 | 1.97% | 57,321 |
| Sep 2, 2026 | 54.39 | 54.73 | 54.39 | 54.73 | 54.73 | 1.16% | 16,831 |
| Sep 1, 2026 | 54.46 | 54.48 | 53.93 | 54.10 | 54.10 | -1.30% | 34,691 |
| Aug 31, 2026 | 55.20 | 55.20 | 54.67 | 54.81 | 54.81 | -0.58% | 28,463 |
| Aug 28, 2026 | 55.76 | 55.76 | 54.91 | 55.13 | 55.13 | -0.86% | 31,650 |
| Aug 27, 2026 | 55.66 | 55.66 | 55.21 | 55.61 | 55.61 | 0.22% | 22,925 |
| Aug 26, 2026 | 55.62 | 55.93 | 55.49 | 55.49 | 55.49 | -0.77% | 324,895 |
| Aug 25, 2026 | 55.40 | 55.96 | 55.29 | 55.92 | 55.92 | 0.87% | 25,926 |
| Aug 24, 2026 | 55.76 | 55.76 | 55.23 | 55.44 | 55.44 | -0.45% | 57,096 |
| Aug 21, 2026 | 55.60 | 55.87 | 55.46 | 55.69 | 55.69 | 0.92% | 110,726 |
| Aug 20, 2026 | 55.14 | 55.39 | 54.95 | 55.18 | 55.18 | - | 28,989 |
| Aug 19, 2026 | 55.56 | 55.70 | 55.10 | 55.18 | 55.18 | 0.53% | 18,082 |
| Aug 18, 2026 | 55.49 | 55.49 | 54.79 | 54.89 | 54.89 | -1.10% | 22,120 |
| Aug 17, 2026 | 55.64 | 55.81 | 55.45 | 55.50 | 55.50 | -0.02% | 27,647 |
| Aug 14, 2026 | 55.53 | 55.68 | 55.41 | 55.51 | 55.51 | 0.38% | 16,198 |
| Aug 13, 2026 | 55.15 | 55.42 | 55.04 | 55.30 | 55.30 | 0.28% | 24,344 |
| Aug 12, 2026 | 55.00 | 55.19 | 55.00 | 55.15 | 55.15 | 0.47% | 18,002 |
| Aug 11, 2026 | 54.91 | 55.08 | 54.84 | 54.89 | 54.89 | -0.06% | 19,453 |
| Aug 10, 2026 | 54.79 | 55.02 | 54.58 | 54.92 | 54.92 | 0.53% | 31,671 |
| Aug 7, 2026 | 54.65 | 54.71 | 54.49 | 54.63 | 54.63 | 0.95% | 20,444 |
| Aug 6, 2026 | 54.33 | 54.39 | 54.01 | 54.11 | 54.11 | -0.19% | 20,947 |
| Aug 5, 2026 | 54.22 | 54.72 | 54.17 | 54.22 | 54.22 | 1.19% | 36,385 |