Franklin FTSE China ETF (FLCH)
NYSEARCA: FLCH · Real-Time Price · USD
21.42
-0.48 (-2.19%)
At close: Mar 28, 2025, 4:00 PM
21.40
-0.02 (-0.09%)
After-hours: Mar 28, 2025, 6:23 PM EDT
FLCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.57 | 21.57 | 21.34 | 21.42 | 21.42 | -2.19% | 62,806 |
| Mar 27, 2025 | 21.69 | 21.97 | 21.67 | 21.90 | 21.90 | 1.35% | 57,343 |
| Mar 26, 2025 | 21.61 | 21.73 | 21.50 | 21.61 | 21.61 | 0.27% | 260,318 |
| Mar 25, 2025 | 21.65 | 21.80 | 21.55 | 21.55 | 21.55 | -1.01% | 74,772 |
| Mar 24, 2025 | 21.89 | 21.93 | 21.74 | 21.77 | 21.77 | 0.14% | 75,554 |
| Mar 21, 2025 | 21.72 | 21.83 | 21.58 | 21.74 | 21.74 | -1.88% | 84,355 |
| Mar 20, 2025 | 22.08 | 22.25 | 22.01 | 22.16 | 22.16 | -2.65% | 111,920 |
| Mar 19, 2025 | 22.93 | 22.93 | 22.65 | 22.76 | 22.76 | -0.13% | 84,805 |
| Mar 18, 2025 | 22.88 | 22.90 | 22.71 | 22.79 | 22.79 | -0.52% | 143,912 |
| Mar 17, 2025 | 22.34 | 22.93 | 22.34 | 22.91 | 22.91 | 2.41% | 117,801 |
| Mar 14, 2025 | 22.35 | 22.44 | 22.23 | 22.37 | 22.37 | 2.76% | 68,473 |
| Mar 13, 2025 | 21.48 | 21.81 | 21.39 | 21.77 | 21.77 | 0.28% | 34,432 |
| Mar 12, 2025 | 21.74 | 21.74 | 21.49 | 21.71 | 21.71 | -0.23% | 51,313 |
| Mar 11, 2025 | 21.80 | 21.91 | 21.58 | 21.76 | 21.76 | 1.54% | 51,713 |
| Mar 10, 2025 | 21.60 | 21.70 | 21.31 | 21.43 | 21.43 | -2.77% | 115,533 |
| Mar 7, 2025 | 22.08 | 22.25 | 21.93 | 22.04 | 22.04 | -0.18% | 52,393 |
| Mar 6, 2025 | 22.24 | 22.38 | 21.96 | 22.08 | 22.08 | 0.68% | 150,095 |
| Mar 5, 2025 | 21.38 | 22.00 | 21.36 | 21.93 | 21.93 | 4.73% | 188,107 |
| Mar 4, 2025 | 20.77 | 21.09 | 20.66 | 20.94 | 20.94 | 1.60% | 52,901 |
| Mar 3, 2025 | 20.93 | 21.06 | 20.57 | 20.61 | 20.61 | -1.25% | 220,375 |
| Feb 28, 2025 | 20.85 | 20.94 | 20.70 | 20.87 | 20.87 | -2.66% | 70,498 |
| Feb 27, 2025 | 21.50 | 21.62 | 21.34 | 21.44 | 21.44 | -0.88% | 35,138 |
| Feb 26, 2025 | 21.72 | 21.79 | 21.55 | 21.63 | 21.63 | 2.80% | 83,867 |
| Feb 25, 2025 | 21.18 | 21.23 | 21.01 | 21.04 | 21.04 | 0.43% | 86,146 |
| Feb 24, 2025 | 21.37 | 21.37 | 20.95 | 20.95 | 20.95 | -3.50% | 93,568 |
| Feb 21, 2025 | 21.75 | 22.00 | 21.65 | 21.71 | 21.71 | 1.54% | 99,285 |
| Feb 20, 2025 | 21.34 | 21.70 | 21.23 | 21.38 | 21.38 | 2.05% | 143,171 |
| Feb 19, 2025 | 21.09 | 21.10 | 20.93 | 20.95 | 20.95 | -0.62% | 92,747 |
| Feb 18, 2025 | 21.19 | 21.19 | 20.98 | 21.08 | 21.08 | 0.81% | 65,057 |
| Feb 14, 2025 | 20.96 | 20.99 | 20.78 | 20.91 | 20.91 | 2.85% | 56,152 |
| Feb 13, 2025 | 19.96 | 20.33 | 19.96 | 20.33 | 20.33 | 0.30% | 79,862 |
| Feb 12, 2025 | 20.06 | 20.38 | 20.06 | 20.27 | 20.27 | 2.27% | 67,091 |
| Feb 11, 2025 | 19.80 | 19.91 | 19.74 | 19.82 | 19.82 | -0.80% | 36,139 |
| Feb 10, 2025 | 19.91 | 19.99 | 19.83 | 19.98 | 19.98 | 1.99% | 33,969 |
| Feb 7, 2025 | 19.66 | 19.80 | 19.52 | 19.59 | 19.59 | 1.87% | 51,059 |
| Feb 6, 2025 | 19.25 | 19.31 | 19.20 | 19.23 | 19.23 | 1.16% | 33,716 |
| Feb 5, 2025 | 19.06 | 19.14 | 19.00 | 19.01 | 19.01 | -1.35% | 39,022 |
| Feb 4, 2025 | 19.18 | 19.41 | 19.18 | 19.27 | 19.27 | 2.01% | 31,780 |
| Feb 3, 2025 | 18.68 | 19.04 | 18.68 | 18.89 | 18.89 | -0.58% | 28,742 |
| Jan 31, 2025 | 19.38 | 19.38 | 18.91 | 19.00 | 19.00 | -1.96% | 26,149 |
| Jan 30, 2025 | 19.12 | 19.49 | 19.04 | 19.38 | 19.38 | 2.38% | 38,904 |
| Jan 29, 2025 | 19.10 | 19.23 | 18.93 | 18.93 | 18.93 | -0.49% | 38,678 |
| Jan 28, 2025 | 18.81 | 19.02 | 18.64 | 19.02 | 19.02 | 1.19% | 59,460 |
| Jan 27, 2025 | 18.79 | 18.88 | 18.72 | 18.80 | 18.80 | 0.70% | 69,482 |
| Jan 24, 2025 | 18.48 | 18.68 | 18.42 | 18.67 | 18.67 | 2.46% | 29,226 |
| Jan 23, 2025 | 18.14 | 18.25 | 18.12 | 18.22 | 18.22 | -0.11% | 10,041 |
| Jan 22, 2025 | 18.24 | 18.29 | 18.18 | 18.24 | 18.24 | -0.44% | 55,389 |
| Jan 21, 2025 | 18.44 | 18.44 | 18.23 | 18.32 | 18.32 | 0.77% | 29,105 |
| Jan 17, 2025 | 17.93 | 18.35 | 17.93 | 18.18 | 18.18 | 1.91% | 42,777 |
| Jan 16, 2025 | 17.87 | 17.87 | 17.83 | 17.84 | 17.84 | -0.28% | 24,968 |