Franklin FTSE China ETF (FLCH)
NYSEARCA: FLCH · Real-Time Price · USD
26.25
-0.15 (-0.57%)
At close: Oct 3, 2025, 4:00 PM EDT
26.25
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
FLCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.31 | 26.32 | 26.09 | 26.25 | - | -0.57% | 101,503 |
| Oct 2, 2025 | 26.47 | 26.51 | 26.35 | 26.40 | 26.40 | 1.23% | 90,272 |
| Oct 1, 2025 | 26.01 | 26.13 | 26.00 | 26.08 | 26.08 | 0.27% | 66,164 |
| Sep 30, 2025 | 26.10 | 26.12 | 25.92 | 26.01 | 26.01 | 0.89% | 77,313 |
| Sep 29, 2025 | 25.79 | 25.89 | 25.69 | 25.78 | 25.78 | 1.54% | 79,181 |
| Sep 26, 2025 | 25.30 | 25.40 | 25.24 | 25.39 | 25.39 | -0.74% | 41,648 |
| Sep 25, 2025 | 25.56 | 25.60 | 25.46 | 25.58 | 25.58 | 0.39% | 80,508 |
| Sep 24, 2025 | 25.49 | 25.62 | 25.48 | 25.48 | 25.48 | 1.31% | 37,455 |
| Sep 23, 2025 | 25.27 | 25.34 | 25.12 | 25.15 | 25.15 | -1.18% | 305,214 |
| Sep 22, 2025 | 25.46 | 25.51 | 25.41 | 25.45 | 25.45 | -0.06% | 60,968 |
| Sep 19, 2025 | 25.58 | 25.60 | 25.46 | 25.47 | 25.47 | -0.25% | 52,958 |
| Sep 18, 2025 | 25.46 | 25.59 | 25.45 | 25.53 | 25.53 | -1.66% | 120,261 |
| Sep 17, 2025 | 25.90 | 25.98 | 25.77 | 25.96 | 25.96 | 1.76% | 198,123 |
| Sep 16, 2025 | 25.38 | 25.58 | 25.25 | 25.51 | 25.51 | 0.16% | 385,227 |
| Sep 15, 2025 | 25.47 | 25.47 | 25.36 | 25.47 | 25.47 | 0.80% | 175,181 |
| Sep 12, 2025 | 25.30 | 25.30 | 25.20 | 25.27 | 25.27 | -0.36% | 49,924 |
| Sep 11, 2025 | 24.81 | 25.36 | 24.81 | 25.36 | 25.36 | 3.30% | 191,071 |
| Sep 10, 2025 | 24.95 | 24.95 | 24.55 | 24.55 | 24.55 | -1.45% | 1,616,268 |
| Sep 9, 2025 | 24.82 | 24.92 | 24.82 | 24.91 | 24.91 | 0.93% | 49,103 |
| Sep 8, 2025 | 24.58 | 24.68 | 24.49 | 24.68 | 24.68 | 1.56% | 60,266 |
| Sep 5, 2025 | 24.31 | 24.32 | 24.17 | 24.30 | 24.30 | 1.89% | 74,411 |
| Sep 4, 2025 | 23.85 | 23.85 | 23.71 | 23.85 | 23.85 | -1.73% | 77,486 |
| Sep 3, 2025 | 24.21 | 24.30 | 24.15 | 24.27 | 24.27 | -0.49% | 63,407 |
| Sep 2, 2025 | 24.12 | 24.39 | 24.05 | 24.39 | 24.39 | 0.70% | 81,569 |
| Aug 29, 2025 | 24.12 | 24.30 | 24.10 | 24.22 | 24.22 | 1.30% | 100,759 |
| Aug 28, 2025 | 23.79 | 23.95 | 23.74 | 23.91 | 23.91 | 0.80% | 64,993 |
| Aug 27, 2025 | 23.82 | 23.82 | 23.69 | 23.72 | 23.72 | -2.87% | 85,035 |
| Aug 26, 2025 | 24.42 | 24.48 | 24.32 | 24.42 | 24.42 | 0.70% | 71,866 |
| Aug 25, 2025 | 24.39 | 24.53 | 24.25 | 24.25 | 24.25 | -0.37% | 59,199 |
| Aug 22, 2025 | 24.00 | 24.36 | 24.00 | 24.34 | 24.34 | 2.61% | 112,835 |
| Aug 21, 2025 | 23.62 | 23.75 | 23.61 | 23.72 | 23.72 | 0.41% | 48,626 |
| Aug 20, 2025 | 23.64 | 23.67 | 23.56 | 23.62 | 23.62 | 0.44% | 56,925 |
| Aug 19, 2025 | 23.66 | 23.70 | 23.50 | 23.52 | 23.52 | -0.86% | 362,776 |
| Aug 18, 2025 | 23.71 | 23.75 | 23.68 | 23.73 | 23.73 | 0.53% | 48,607 |
| Aug 15, 2025 | 23.55 | 23.60 | 23.53 | 23.60 | 23.60 | 1.03% | 41,003 |
| Aug 14, 2025 | 23.44 | 23.48 | 23.33 | 23.36 | 23.36 | -1.93% | 59,682 |
| Aug 13, 2025 | 23.69 | 23.84 | 23.69 | 23.82 | 23.82 | 2.89% | 323,896 |
| Aug 12, 2025 | 22.91 | 23.20 | 22.91 | 23.15 | 23.15 | 1.36% | 44,211 |
| Aug 11, 2025 | 22.95 | 22.96 | 22.77 | 22.84 | 22.84 | -0.39% | 109,174 |
| Aug 8, 2025 | 22.88 | 22.98 | 22.87 | 22.93 | 22.93 | -0.22% | 23,277 |
| Aug 7, 2025 | 23.05 | 23.05 | 22.91 | 22.98 | 22.98 | -0.39% | 39,738 |
| Aug 6, 2025 | 22.96 | 23.07 | 22.89 | 23.07 | 23.07 | 0.93% | 40,825 |
| Aug 5, 2025 | 22.90 | 22.92 | 22.83 | 22.86 | 22.86 | 0.76% | 41,022 |
| Aug 4, 2025 | 22.73 | 22.73 | 22.61 | 22.69 | 22.69 | 1.61% | 56,452 |
| Aug 1, 2025 | 22.39 | 22.43 | 22.25 | 22.33 | 22.33 | -1.61% | 80,728 |
| Jul 31, 2025 | 22.61 | 22.75 | 22.57 | 22.69 | 22.69 | -0.70% | 21,487 |
| Jul 30, 2025 | 23.00 | 23.03 | 22.80 | 22.85 | 22.85 | -1.25% | 104,593 |
| Jul 29, 2025 | 23.34 | 23.34 | 23.11 | 23.14 | 23.14 | 0.09% | 42,267 |
| Jul 28, 2025 | 23.26 | 23.27 | 23.12 | 23.12 | 23.12 | -0.43% | 55,111 |
| Jul 25, 2025 | 23.16 | 23.23 | 23.11 | 23.22 | 23.22 | -0.30% | 44,794 |