Skip to main content
Franklin FTSE China ETF (FLCH)
NYSEARCA: FLCH · Real-Time Price · USD
18.58
+0.11 (0.57%)
Dec 20, 2024, 3:59 PM EST - Market closed

FLCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.4918.6818.4818.5818.58-1.62%23,574
Dec 19, 202418.9418.9918.8918.8918.480.61%30,063
Dec 18, 202418.9819.0518.7418.7718.36-1.42%117,865
Dec 17, 202418.8619.1018.8619.0418.631.17%54,578
Dec 16, 202418.9018.9418.8018.8218.41-1.41%76,255
Dec 13, 202419.1419.1419.0119.0918.68-1.28%22,525
Dec 12, 202419.3319.4619.3019.3418.92-0.07%37,241
Dec 11, 202419.3319.3719.2519.3518.93-0.66%17,566
Dec 10, 202419.5719.6019.4519.4819.06-4.47%21,077
Dec 9, 202420.2220.6020.2220.3919.957.66%120,494
Dec 6, 202419.0219.1018.9318.9418.530.96%27,792
Dec 5, 202418.8018.8218.7418.7618.360.44%15,794
Dec 4, 202418.7718.8118.6218.6818.27-0.79%16,223
Dec 3, 202418.7918.9018.7918.8318.420.30%13,003
Dec 2, 202418.7218.7918.6418.7718.360.27%23,989
Nov 29, 202418.5618.7618.5418.7218.320.05%11,172
Nov 27, 202418.7218.7618.6418.7118.312.41%53,354
Nov 26, 202418.3718.3718.2218.2717.88-0.54%15,515
Nov 25, 202418.3318.4018.2818.3717.97-0.16%63,807
Nov 22, 202418.4418.4718.3318.4018.00-2.49%57,430
Nov 21, 202418.8718.9118.8018.8718.46-0.68%59,407
Nov 20, 202418.9919.0318.9419.0018.590.48%35,939
Nov 19, 202418.8918.9418.8618.9118.50-0.32%9,336
Nov 18, 202418.9419.0418.9218.9718.560.96%23,695
Nov 15, 202418.8018.8318.7318.7918.380.11%14,707
Nov 14, 202418.9218.9218.7318.7718.37-1.00%22,626
Nov 13, 202419.1819.2018.9618.9618.55-0.21%28,761
Nov 12, 202419.1819.2518.9519.0018.59-3.31%48,889
Nov 11, 202419.7319.7619.5919.6519.230.26%52,469
Nov 8, 202419.7819.8419.4319.6019.18-5.09%106,521
Nov 7, 202420.5120.7920.4720.6520.205.14%109,271
Nov 6, 202419.5519.7719.3819.6419.22-2.48%102,257
Nov 5, 202420.2320.2620.1120.1419.712.13%44,303
Nov 4, 202419.7919.9219.6319.7219.291.18%42,391
Nov 1, 202419.6319.7219.4819.4919.070.21%48,108
Oct 31, 202419.4919.4919.3119.4519.03-0.77%28,820
Oct 30, 202419.4619.6319.4619.6019.18-0.96%173,221
Oct 29, 202420.0420.0719.7619.7919.36-0.90%18,149
Oct 28, 202419.7420.0419.7419.9719.541.75%30,494
Oct 25, 202419.7819.8419.6019.6319.200.13%37,034
Oct 24, 202419.5919.6119.4619.6019.18-0.51%353,328
Oct 23, 202419.9719.9819.6719.7019.27-0.91%61,005
Oct 22, 202419.6719.9919.6719.8819.451.43%300,186
Oct 21, 202419.5519.6919.4919.6019.18-1.06%43,001
Oct 18, 202419.9719.9719.7919.8119.384.32%39,373
Oct 17, 202419.1219.1218.9018.9918.58-2.76%57,551
Oct 16, 202419.4019.6719.4019.5319.111.93%184,951
Oct 15, 202419.7019.7019.1519.1618.75-5.48%171,883
Oct 14, 202420.3220.6720.1620.2719.83-1.98%77,623
Oct 11, 202420.2520.7520.1520.6820.230.49%60,786
Oct 10, 202420.6420.7520.2720.5820.140.93%86,497
Oct 9, 202420.0220.5820.0120.3919.95-2.81%368,225
Oct 8, 202420.9821.1620.5020.9820.53-11.25%423,867
Oct 7, 202423.0623.6822.8123.6423.134.83%309,189
Oct 4, 202422.3822.5522.2522.5522.063.63%159,684
Oct 3, 202421.5521.8721.2321.7621.29-1.98%247,418
Oct 2, 202422.0722.2021.6522.2021.726.80%227,688
Oct 1, 202420.1620.7920.0920.7920.343.36%134,137
Sep 30, 202420.6420.7920.0120.1119.681.11%348,765
Sep 27, 202419.6620.0419.6519.8919.461.84%207,261
Sep 26, 202419.5119.7519.2419.5319.118.49%285,332
Sep 25, 202417.9518.1317.9518.0017.61-2.27%27,589
Sep 24, 202417.9418.4417.8318.4218.028.74%76,146
Sep 23, 202416.8117.0016.8116.9416.571.53%30,688
Sep 20, 202416.7416.7616.6716.6816.320.18%159,870
Sep 19, 202416.5616.6816.4916.6516.293.06%28,793
Sep 18, 202416.2816.2816.1416.1615.81-0.35%15,952
Sep 17, 202416.2216.3116.2116.2215.870.71%48,417
Sep 16, 202416.1216.1316.0616.1015.750.59%6,618
Sep 13, 202416.0216.0315.9816.0115.660.28%5,935
Sep 12, 202415.9615.9615.8915.9615.620.06%19,576
Sep 11, 202415.8915.9615.8515.9515.610.89%28,207
Sep 10, 202415.8715.8815.7715.8115.47-0.82%39,771
Sep 9, 202415.8715.9615.8715.9415.60-0.19%12,669
Sep 6, 202416.1216.1215.9615.9715.63-0.95%18,543
Sep 5, 202416.1316.2216.1116.1215.78-0.11%7,044
Sep 4, 202416.1916.2416.1216.1415.79-0.19%32,861
Sep 3, 202416.2016.2416.1616.1715.82-1.37%27,725
Aug 30, 202416.4616.4616.3616.4016.040.84%4,912
Aug 29, 202416.2416.2816.2316.2615.911.08%16,991
Aug 28, 202416.2316.2316.0516.0915.74-1.69%12,217
Aug 27, 202416.4316.4316.3516.3616.010.20%12,899
Aug 26, 202416.4316.4316.2916.3315.98-1.87%16,046
Aug 23, 202416.5916.6816.5616.6416.281.03%11,328
Aug 22, 202416.5916.5916.4416.4716.12-0.89%16,820
Aug 21, 202416.4816.6416.4816.6216.261.03%12,134
Aug 20, 202416.6316.6316.4516.4516.10-2.30%17,439
Aug 19, 202416.7616.9016.7616.8416.470.64%11,320
Aug 16, 202416.5716.7316.5716.7316.371.70%24,864
Aug 15, 202416.3816.5416.3816.4516.101.29%22,565
Aug 14, 202416.4216.4216.1716.2415.89-1.81%8,915
Aug 13, 202416.4816.5616.4716.5416.180.71%16,535
Aug 12, 202416.3516.4916.3516.4216.070.93%14,546
Aug 9, 202416.3116.3116.2416.2715.92-0.66%6,686
Aug 8, 202416.2116.3816.2116.3816.032.25%17,131
Aug 7, 202416.1816.1816.0116.0215.670.06%7,921
Aug 6, 202415.8516.0615.8516.0115.660.38%19,406
Aug 5, 202415.7716.0115.7715.9515.61-1.05%30,278
Aug 2, 202416.0816.1216.0016.1215.77-0.15%18,470
Aug 1, 202416.3416.3416.1316.1415.80-1.19%7,151