Franklin FTSE China ETF (FLCH)
NYSEARCA: FLCH · Real-Time Price · USD
25.02
-0.41 (-1.59%)
Jan 13, 2026, 3:36 PM EST - Market open
FLCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 25.17 | 25.20 | 25.00 | 25.02 | - | -1.59% | 150,171 |
| Jan 12, 2026 | 24.93 | 25.42 | 24.90 | 25.42 | 25.42 | 3.25% | 148,354 |
| Jan 9, 2026 | 24.64 | 24.64 | 24.45 | 24.62 | 24.62 | -0.24% | 625,889 |
| Jan 8, 2026 | 24.40 | 24.68 | 24.33 | 24.68 | 24.68 | 0.41% | 101,622 |
| Jan 7, 2026 | 24.67 | 24.67 | 24.55 | 24.58 | 24.58 | -1.25% | 51,958 |
| Jan 6, 2026 | 24.83 | 25.01 | 24.81 | 24.89 | 24.89 | 0.40% | 340,831 |
| Jan 5, 2026 | 24.50 | 24.80 | 24.40 | 24.79 | 24.79 | 0.53% | 96,516 |
| Jan 2, 2026 | 24.48 | 24.66 | 24.41 | 24.66 | 24.66 | 3.61% | 76,938 |
| Dec 31, 2025 | 23.89 | 23.89 | 23.77 | 23.80 | 23.80 | -0.87% | 39,177 |
| Dec 30, 2025 | 24.03 | 24.05 | 23.96 | 24.01 | 24.01 | 0.42% | 384,402 |
| Dec 29, 2025 | 23.84 | 24.18 | 23.76 | 23.91 | 23.91 | -1.52% | 95,273 |
| Dec 26, 2025 | 24.17 | 24.32 | 24.13 | 24.28 | 24.28 | 0.95% | 89,820 |
| Dec 24, 2025 | 24.04 | 24.09 | 24.04 | 24.05 | 24.05 | 0.17% | 19,128 |
| Dec 23, 2025 | 23.98 | 24.05 | 23.88 | 24.01 | 24.01 | -0.26% | 66,343 |
| Dec 22, 2025 | 24.04 | 24.15 | 24.00 | 24.07 | 24.07 | 0.47% | 49,853 |
| Dec 19, 2025 | 23.96 | 24.07 | 23.95 | 23.96 | 23.96 | -0.46% | 29,651 |
| Dec 18, 2025 | 24.14 | 24.23 | 24.07 | 24.07 | 23.70 | 0.70% | 106,241 |
| Dec 17, 2025 | 24.18 | 24.21 | 23.90 | 23.90 | 23.54 | -0.36% | 70,514 |
| Dec 16, 2025 | 23.94 | 23.99 | 23.82 | 23.99 | 23.62 | -0.62% | 60,777 |
| Dec 15, 2025 | 24.31 | 24.34 | 24.14 | 24.14 | 23.77 | -1.03% | 83,571 |
| Dec 12, 2025 | 24.62 | 24.67 | 24.32 | 24.39 | 24.02 | -0.08% | 43,975 |
| Dec 11, 2025 | 24.33 | 24.44 | 24.24 | 24.41 | 24.04 | -0.41% | 62,408 |
| Dec 10, 2025 | 24.44 | 24.57 | 24.37 | 24.51 | 24.13 | 0.70% | 49,413 |
| Dec 9, 2025 | 24.33 | 24.35 | 24.21 | 24.34 | 23.97 | -1.21% | 143,641 |
| Dec 8, 2025 | 24.66 | 24.66 | 24.54 | 24.64 | 24.26 | -0.74% | 104,764 |
| Dec 5, 2025 | 24.78 | 24.84 | 24.73 | 24.82 | 24.44 | 1.68% | 2,185,300 |
| Dec 4, 2025 | 24.56 | 24.56 | 24.41 | 24.41 | 24.04 | -0.25% | 298,641 |
| Dec 3, 2025 | 24.40 | 24.53 | 24.40 | 24.47 | 24.09 | -0.81% | 33,221 |
| Dec 2, 2025 | 24.61 | 24.67 | 24.52 | 24.67 | 24.29 | -0.28% | 36,805 |
| Dec 1, 2025 | 24.69 | 24.83 | 24.67 | 24.74 | 24.36 | 0.37% | 49,544 |
| Nov 28, 2025 | 24.58 | 24.70 | 24.58 | 24.65 | 24.27 | 0.45% | 17,812 |
| Nov 26, 2025 | 24.59 | 24.69 | 24.39 | 24.54 | 24.16 | -0.39% | 65,878 |
| Nov 25, 2025 | 24.71 | 24.73 | 24.56 | 24.64 | 24.26 | 0.49% | 44,428 |
| Nov 24, 2025 | 24.36 | 24.53 | 24.36 | 24.52 | 24.14 | 1.51% | 48,865 |
| Nov 21, 2025 | 23.93 | 24.21 | 23.80 | 24.15 | 23.78 | -0.12% | 120,041 |
| Nov 20, 2025 | 24.67 | 24.71 | 24.14 | 24.18 | 23.81 | -1.67% | 96,227 |
| Nov 19, 2025 | 24.64 | 24.68 | 24.47 | 24.59 | 24.21 | -0.57% | 87,626 |
| Nov 18, 2025 | 24.70 | 24.85 | 24.62 | 24.73 | 24.35 | -0.72% | 45,593 |
| Nov 17, 2025 | 24.97 | 25.13 | 24.84 | 24.91 | 24.53 | -0.95% | 89,257 |
| Nov 14, 2025 | 25.17 | 25.41 | 25.02 | 25.15 | 24.76 | -1.30% | 90,089 |
| Nov 13, 2025 | 25.90 | 25.90 | 25.38 | 25.48 | 25.09 | -0.16% | 65,588 |
| Nov 12, 2025 | 25.61 | 25.61 | 25.47 | 25.52 | 25.13 | -0.08% | 51,457 |
| Nov 11, 2025 | 25.62 | 25.66 | 25.51 | 25.54 | 25.15 | -0.35% | 64,126 |
| Nov 10, 2025 | 25.55 | 25.66 | 25.45 | 25.63 | 25.24 | 1.59% | 55,681 |
| Nov 7, 2025 | 25.04 | 25.23 | 24.91 | 25.23 | 24.84 | -0.51% | 53,355 |
| Nov 6, 2025 | 25.39 | 25.49 | 25.24 | 25.36 | 24.97 | 0.83% | 38,549 |
| Nov 5, 2025 | 24.98 | 25.15 | 24.95 | 25.15 | 24.76 | 0.96% | 77,165 |
| Nov 4, 2025 | 24.87 | 25.03 | 24.81 | 24.91 | 24.53 | -1.35% | 256,640 |
| Nov 3, 2025 | 25.19 | 25.25 | 25.07 | 25.25 | 24.86 | 0.40% | 172,232 |
| Oct 31, 2025 | 25.07 | 25.21 | 25.00 | 25.15 | 24.76 | -1.57% | 60,289 |