Franklin FTSE China ETF (FLCH)
NYSEARCA: FLCH · Real-Time Price · USD
24.49
+0.18 (0.76%)
Sep 8, 2025, 10:22 AM - Market open
FLCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 23.38 | 23.40 | 23.27 | 23.29 | 23.29 | -0.04% | 51,121 |
| Jul 23, 2025 | 23.26 | 23.34 | 23.25 | 23.30 | 23.30 | 0.83% | 274,688 |
| Jul 22, 2025 | 22.96 | 23.11 | 22.92 | 23.11 | 23.11 | 1.37% | 26,138 |
| Jul 21, 2025 | 22.76 | 22.91 | 22.69 | 22.80 | 22.80 | 0.56% | 48,396 |
| Jul 18, 2025 | 22.74 | 22.81 | 22.63 | 22.67 | 22.67 | 0.93% | 259,968 |
| Jul 17, 2025 | 22.23 | 22.46 | 22.23 | 22.46 | 22.46 | 0.90% | 36,986 |
| Jul 16, 2025 | 22.21 | 22.30 | 22.11 | 22.26 | 22.26 | -0.22% | 37,272 |
| Jul 15, 2025 | 22.23 | 22.38 | 22.12 | 22.31 | 22.31 | 1.59% | 247,032 |
| Jul 14, 2025 | 21.90 | 21.96 | 21.86 | 21.96 | 21.96 | 1.08% | 49,881 |
| Jul 11, 2025 | 21.78 | 21.81 | 21.71 | 21.73 | 21.73 | 0.12% | 39,990 |
| Jul 10, 2025 | 21.67 | 21.74 | 21.58 | 21.70 | 21.70 | 0.60% | 16,761 |
| Jul 9, 2025 | 21.63 | 21.63 | 21.49 | 21.57 | 21.57 | -0.78% | 69,446 |
| Jul 8, 2025 | 21.77 | 21.81 | 21.71 | 21.74 | 21.74 | 0.74% | 107,522 |
| Jul 7, 2025 | 21.55 | 21.68 | 21.52 | 21.58 | 21.58 | 0.14% | 28,112 |
| Jul 3, 2025 | 21.58 | 21.62 | 21.51 | 21.55 | 21.55 | -0.32% | 23,929 |
| Jul 2, 2025 | 21.63 | 21.64 | 21.55 | 21.62 | 21.62 | -0.64% | 47,520 |
| Jul 1, 2025 | 21.69 | 21.80 | 21.69 | 21.76 | 21.76 | 0.25% | 61,595 |
| Jun 30, 2025 | 21.60 | 21.71 | 21.50 | 21.71 | 21.71 | -0.07% | 35,676 |
| Jun 27, 2025 | 21.73 | 21.77 | 21.65 | 21.72 | 21.72 | -0.46% | 35,859 |
| Jun 26, 2025 | 21.82 | 21.89 | 21.76 | 21.82 | 21.82 | -0.21% | 30,382 |