Franklin FTSE Canada ETF (FLCA)
NYSEARCA: FLCA · Real-Time Price · USD
51.52
-0.16 (-0.30%)
At close: May 5, 2026, 4:00 PM EDT
51.52
0.00 (0.00%)
After-hours: May 5, 2026, 8:00 PM EDT
FLCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 52.04 | 52.04 | 51.53 | 51.53 | 51.52 | -0.30% | 102,159 |
| May 4, 2026 | 52.06 | 52.20 | 51.68 | 51.68 | 51.68 | -0.83% | 25,097 |
| May 1, 2026 | 52.56 | 52.56 | 52.11 | 52.11 | 52.11 | -0.42% | 41,061 |
| Apr 30, 2026 | 51.14 | 52.39 | 51.14 | 52.33 | 52.33 | 2.63% | 160,790 |
| Apr 29, 2026 | 51.19 | 51.20 | 50.86 | 50.99 | 50.99 | -0.62% | 29,038 |
| Apr 28, 2026 | 51.64 | 51.74 | 51.31 | 51.31 | 51.31 | -1.00% | 64,384 |
| Apr 27, 2026 | 51.94 | 52.05 | 51.78 | 51.83 | 51.83 | 0.14% | 89,755 |
| Apr 24, 2026 | 51.76 | 51.86 | 51.48 | 51.76 | 51.76 | -0.02% | 299,631 |
| Apr 23, 2026 | 51.77 | 51.92 | 51.29 | 51.77 | 51.77 | -0.06% | 17,903 |
| Apr 22, 2026 | 51.88 | 52.09 | 51.78 | 51.80 | 51.80 | 0.15% | 52,628 |
| Apr 21, 2026 | 52.84 | 52.84 | 51.70 | 51.72 | 51.72 | -1.69% | 22,070 |
| Apr 20, 2026 | 52.33 | 52.61 | 52.30 | 52.61 | 52.61 | 0.44% | 44,333 |
| Apr 17, 2026 | 52.21 | 52.51 | 52.13 | 52.38 | 52.38 | 1.04% | 19,259 |
| Apr 16, 2026 | 52.11 | 52.19 | 51.82 | 51.84 | 51.84 | -0.23% | 57,542 |
| Apr 15, 2026 | 51.61 | 52.01 | 51.60 | 51.96 | 51.96 | 0.78% | 59,542 |
| Apr 14, 2026 | 51.52 | 51.66 | 51.37 | 51.56 | 51.56 | 0.60% | 25,875 |
| Apr 13, 2026 | 50.72 | 51.26 | 50.54 | 51.25 | 51.25 | 1.04% | 30,520 |
| Apr 10, 2026 | 50.77 | 50.96 | 50.65 | 50.72 | 50.72 | 0.36% | 18,193 |
| Apr 9, 2026 | 50.77 | 50.88 | 50.45 | 50.54 | 50.54 | -0.28% | 19,476 |
| Apr 8, 2026 | 50.90 | 50.90 | 50.36 | 50.68 | 50.68 | 1.66% | 21,084 |
| Apr 7, 2026 | 49.54 | 49.85 | 49.32 | 49.85 | 49.85 | 0.34% | 46,586 |
| Apr 6, 2026 | 49.62 | 49.73 | 49.51 | 49.68 | 49.68 | 0.26% | 17,606 |
| Apr 2, 2026 | 48.83 | 49.58 | 48.77 | 49.55 | 49.55 | 0.22% | 33,892 |
| Apr 1, 2026 | 49.44 | 49.59 | 49.18 | 49.44 | 49.44 | 1.02% | 43,954 |
| Mar 31, 2026 | 48.35 | 49.05 | 48.22 | 48.94 | 48.94 | 2.58% | 36,108 |
| Mar 30, 2026 | 48.31 | 48.49 | 47.59 | 47.71 | 47.71 | -0.31% | 29,657 |
| Mar 27, 2026 | 47.83 | 48.18 | 47.64 | 47.86 | 47.86 | -0.33% | 41,888 |
| Mar 26, 2026 | 48.44 | 48.98 | 47.96 | 48.02 | 48.02 | -1.50% | 72,429 |
| Mar 25, 2026 | 49.12 | 49.12 | 48.47 | 48.75 | 48.75 | 0.97% | 15,256 |
| Mar 24, 2026 | 47.94 | 48.66 | 47.81 | 48.28 | 48.28 | -0.21% | 25,518 |
| Mar 23, 2026 | 48.07 | 48.73 | 48.00 | 48.38 | 48.38 | 1.78% | 24,717 |
| Mar 20, 2026 | 48.25 | 48.25 | 47.38 | 47.54 | 47.54 | -1.46% | 43,586 |
| Mar 19, 2026 | 48.31 | 48.42 | 47.94 | 48.24 | 48.24 | -1.49% | 346,560 |
| Mar 18, 2026 | 49.62 | 49.62 | 48.89 | 48.97 | 48.97 | -1.85% | 139,475 |
| Mar 17, 2026 | 49.84 | 50.36 | 49.84 | 49.90 | 49.90 | 0.07% | 84,612 |
| Mar 16, 2026 | 49.62 | 49.97 | 49.61 | 49.86 | 49.86 | 1.44% | 40,191 |
| Mar 13, 2026 | 49.91 | 50.01 | 48.97 | 49.15 | 49.15 | -1.50% | 579,991 |
| Mar 12, 2026 | 50.31 | 50.39 | 49.89 | 49.90 | 49.90 | -0.93% | 34,010 |
| Mar 11, 2026 | 50.47 | 50.69 | 50.22 | 50.37 | 50.37 | -0.42% | 204,595 |
| Mar 10, 2026 | 50.63 | 51.06 | 50.54 | 50.58 | 50.58 | -0.28% | 50,375 |
| Mar 9, 2026 | 49.86 | 50.72 | 49.40 | 50.72 | 50.72 | 0.86% | 810,175 |
| Mar 6, 2026 | 50.24 | 50.62 | 49.85 | 50.29 | 50.29 | -1.00% | 104,621 |
| Mar 5, 2026 | 50.94 | 51.34 | 50.35 | 50.80 | 50.80 | -1.19% | 22,788 |
| Mar 4, 2026 | 51.17 | 51.45 | 50.90 | 51.41 | 51.41 | 0.90% | 106,556 |
| Mar 3, 2026 | 50.88 | 51.15 | 49.74 | 50.95 | 50.95 | -1.96% | 54,568 |
| Mar 2, 2026 | 51.47 | 51.97 | 51.34 | 51.97 | 51.97 | 0.46% | 37,122 |
| Feb 27, 2026 | 51.74 | 52.02 | 51.65 | 51.73 | 51.73 | -0.48% | 80,790 |
| Feb 26, 2026 | 51.43 | 51.98 | 51.20 | 51.98 | 51.98 | 1.15% | 367,859 |
| Feb 25, 2026 | 51.25 | 51.64 | 51.18 | 51.39 | 51.39 | 0.59% | 24,953 |
| Feb 24, 2026 | 50.72 | 51.11 | 50.65 | 51.09 | 51.09 | 0.51% | 41,777 |