Skip to main content
Franklin FTSE China ETF (FLCH)
NYSEARCA: FLCH · Real-Time Price · USD
18.86
-0.14 (-0.72%)
Nov 21, 2024, 1:03 PM EST - Market open

FLCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.9919.0318.9419.0019.000.48%35,939
Nov 19, 202418.8918.9418.8618.9118.91-0.32%9,336
Nov 18, 202418.9419.0418.9218.9718.970.96%23,695
Nov 15, 202418.8018.8318.7318.7918.790.11%14,707
Nov 14, 202418.9218.9218.7318.7718.77-1.00%22,626
Nov 13, 202419.1819.2018.9618.9618.96-0.21%28,761
Nov 12, 202419.1819.2518.9519.0019.00-3.31%48,889
Nov 11, 202419.7319.7619.5919.6519.650.26%52,469
Nov 8, 202419.7819.8419.4319.6019.60-5.09%106,521
Nov 7, 202420.5120.7920.4720.6520.655.14%109,271
Nov 6, 202419.5519.7719.3819.6419.64-2.48%102,257
Nov 5, 202420.2320.2620.1120.1420.142.13%44,303
Nov 4, 202419.7919.9219.6319.7219.721.18%42,391
Nov 1, 202419.6319.7219.4819.4919.490.21%48,108
Oct 31, 202419.4919.4919.3119.4519.45-0.77%28,820
Oct 30, 202419.4619.6319.4619.6019.60-0.96%173,221
Oct 29, 202420.0420.0719.7619.7919.79-0.90%18,149
Oct 28, 202419.7420.0419.7419.9719.971.75%30,494
Oct 25, 202419.7819.8419.6019.6319.630.13%37,034
Oct 24, 202419.5919.6119.4619.6019.60-0.51%353,328
Oct 23, 202419.9719.9819.6719.7019.70-0.91%61,005
Oct 22, 202419.6719.9919.6719.8819.881.43%300,186
Oct 21, 202419.5519.6919.4919.6019.60-1.06%43,001
Oct 18, 202419.9719.9719.7919.8119.814.32%39,373
Oct 17, 202419.1219.1218.9018.9918.99-2.76%57,551
Oct 16, 202419.4019.6719.4019.5319.531.93%184,951
Oct 15, 202419.7019.7019.1519.1619.16-5.48%171,883
Oct 14, 202420.3220.6720.1620.2720.27-1.98%77,623
Oct 11, 202420.2520.7520.1520.6820.680.49%60,786
Oct 10, 202420.6420.7520.2720.5820.580.93%86,497
Oct 9, 202420.0220.5820.0120.3920.39-2.81%368,225
Oct 8, 202420.9821.1620.5020.9820.98-11.25%423,867
Oct 7, 202423.0623.6822.8123.6423.644.83%309,189
Oct 4, 202422.3822.5522.2522.5522.553.63%159,684
Oct 3, 202421.5521.8721.2321.7621.76-1.98%247,418
Oct 2, 202422.0722.2021.6522.2022.206.80%227,688
Oct 1, 202420.1620.7920.0920.7920.793.36%134,137
Sep 30, 202420.6420.7920.0120.1120.111.11%348,765
Sep 27, 202419.6620.0419.6519.8919.891.84%207,261
Sep 26, 202419.5119.7519.2419.5319.538.49%285,332
Sep 25, 202417.9518.1317.9518.0018.00-2.27%27,589
Sep 24, 202417.9418.4417.8318.4218.428.74%76,146
Sep 23, 202416.8117.0016.8116.9416.941.53%30,688
Sep 20, 202416.7416.7616.6716.6816.680.18%159,870
Sep 19, 202416.5616.6816.4916.6516.653.06%28,793
Sep 18, 202416.2816.2816.1416.1616.16-0.35%15,952
Sep 17, 202416.2216.3116.2116.2216.220.71%48,417
Sep 16, 202416.1216.1316.0616.1016.100.59%6,618
Sep 13, 202416.0216.0315.9816.0116.010.28%5,935
Sep 12, 202415.9615.9615.8915.9615.960.06%19,576
Sep 11, 202415.8915.9615.8515.9515.950.89%28,207
Sep 10, 202415.8715.8815.7715.8115.81-0.82%39,771
Sep 9, 202415.8715.9615.8715.9415.94-0.19%12,669
Sep 6, 202416.1216.1215.9615.9715.97-0.95%18,543
Sep 5, 202416.1316.2216.1116.1216.12-0.11%7,044
Sep 4, 202416.1916.2416.1216.1416.14-0.19%32,861
Sep 3, 202416.2016.2416.1616.1716.17-1.37%27,725
Aug 30, 202416.4616.4616.3616.4016.400.84%4,912
Aug 29, 202416.2416.2816.2316.2616.261.08%16,991
Aug 28, 202416.2316.2316.0516.0916.09-1.69%12,217
Aug 27, 202416.4316.4316.3516.3616.360.20%12,899
Aug 26, 202416.4316.4316.2916.3316.33-1.87%16,046
Aug 23, 202416.5916.6816.5616.6416.641.03%11,328
Aug 22, 202416.5916.5916.4416.4716.47-0.89%16,820
Aug 21, 202416.4816.6416.4816.6216.621.03%12,134
Aug 20, 202416.6316.6316.4516.4516.45-2.30%17,439
Aug 19, 202416.7616.9016.7616.8416.840.64%11,320
Aug 16, 202416.5716.7316.5716.7316.731.70%24,864
Aug 15, 202416.3816.5416.3816.4516.451.29%22,565
Aug 14, 202416.4216.4216.1716.2416.24-1.81%8,915
Aug 13, 202416.4816.5616.4716.5416.540.71%16,535
Aug 12, 202416.3516.4916.3516.4216.420.93%14,546
Aug 9, 202416.3116.3116.2416.2716.27-0.66%6,686
Aug 8, 202416.2116.3816.2116.3816.382.25%17,131
Aug 7, 202416.1816.1816.0116.0216.020.06%7,921
Aug 6, 202415.8516.0615.8516.0116.010.38%19,406
Aug 5, 202415.7716.0115.7715.9515.95-1.05%30,278
Aug 2, 202416.0816.1216.0016.1216.12-0.15%18,470
Aug 1, 202416.3416.3416.1316.1416.14-1.19%7,151
Jul 31, 202416.4316.4916.3316.3416.341.98%35,932
Jul 30, 202416.0916.0916.0116.0216.02-1.17%22,050
Jul 29, 202416.2016.2216.1416.2116.210.05%29,938
Jul 26, 202416.1316.2816.1116.2016.200.44%13,509
Jul 25, 202416.2116.2516.1316.1316.13-1.05%19,557
Jul 24, 202416.3716.4716.3016.3016.30-1.05%22,008
Jul 23, 202416.5116.5116.3816.4816.48-1.88%49,728
Jul 22, 202416.7616.8316.7116.7916.791.56%35,736
Jul 19, 202416.5716.6116.5316.5316.53-0.41%21,580
Jul 18, 202416.7016.8116.6016.6016.60-0.84%38,772
Jul 17, 202416.8516.8516.6916.7416.74-1.24%72,545
Jul 16, 202416.8416.9516.8316.9516.950.12%15,211
Jul 15, 202417.0617.0616.9316.9316.93-1.89%32,778
Jul 12, 202417.3517.4417.2617.2617.260.79%10,375
Jul 11, 202417.0617.1517.0517.1217.122.20%29,954
Jul 10, 202416.7816.7916.7416.7516.75-0.42%20,069
Jul 9, 202416.6816.8416.6816.8216.821.19%15,582
Jul 8, 202416.6716.6916.5816.6316.63-1.01%17,688
Jul 5, 202417.0017.0016.6916.7916.79-1.27%71,859
Jul 3, 202416.8817.0616.8817.0117.011.55%22,310
Jul 2, 202416.6816.7516.6616.7516.750.54%16,903