Franklin FTSE Hong Kong ETF (FLHK)
NYSEARCA: FLHK · Real-Time Price · USD
18.36
-0.31 (-1.68%)
Mar 21, 2025, 4:00 PM EST - Market closed
FLHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 18.26 | 18.34 | 18.25 | 18.26 | 18.26 | -0.27% | 1,147 |
| Mar 24, 2025 | 18.42 | 18.42 | 18.24 | 18.30 | 18.30 | -0.28% | 6,586 |
| Mar 21, 2025 | 18.32 | 18.40 | 18.29 | 18.36 | 18.36 | -1.68% | 5,807 |
| Mar 20, 2025 | 18.65 | 18.72 | 18.60 | 18.67 | 18.67 | -1.48% | 6,941 |
| Mar 19, 2025 | 19.00 | 19.00 | 18.91 | 18.95 | 18.95 | 0.53% | 2,058 |
| Mar 18, 2025 | 18.95 | 18.95 | 18.77 | 18.85 | 18.85 | -0.77% | 23,558 |
| Mar 17, 2025 | 18.81 | 19.09 | 18.81 | 19.00 | 19.00 | 1.39% | 12,441 |
| Mar 14, 2025 | 18.68 | 18.81 | 18.68 | 18.74 | 18.74 | 0.09% | 1,308 |
| Mar 13, 2025 | 18.62 | 18.90 | 18.62 | 18.72 | 18.72 | -0.43% | 3,674 |
| Mar 12, 2025 | 18.84 | 18.84 | 18.75 | 18.80 | 18.80 | -0.27% | 4,096 |
| Mar 11, 2025 | 18.92 | 18.92 | 18.70 | 18.85 | 18.85 | 1.35% | 2,517 |
| Mar 10, 2025 | 18.76 | 18.76 | 18.60 | 18.60 | 18.60 | -1.59% | 3,696 |
| Mar 7, 2025 | 18.81 | 18.90 | 18.81 | 18.90 | 18.90 | -0.47% | 1,313 |
| Mar 6, 2025 | 18.95 | 19.10 | 18.92 | 18.99 | 18.99 | 1.24% | 4,996 |
| Mar 5, 2025 | 18.56 | 18.76 | 18.56 | 18.76 | 18.76 | 3.42% | 6,731 |
| Mar 4, 2025 | 18.00 | 18.24 | 18.00 | 18.14 | 18.14 | 1.48% | 1,693 |
| Mar 3, 2025 | 18.13 | 18.13 | 17.81 | 17.87 | 17.87 | -1.26% | 5,408 |
| Feb 28, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -0.83% | 3,243 |
| Feb 27, 2025 | 18.29 | 18.35 | 18.25 | 18.25 | 18.25 | 0.29% | 4,309 |
| Feb 26, 2025 | 18.23 | 18.44 | 18.18 | 18.20 | 18.20 | 0.94% | 3,887 |
| Feb 25, 2025 | 18.04 | 18.05 | 17.95 | 18.03 | 18.03 | 0.51% | 9,288 |
| Feb 24, 2025 | 18.01 | 18.08 | 17.90 | 17.94 | 17.94 | 0.11% | 14,523 |
| Feb 21, 2025 | 17.91 | 18.09 | 17.91 | 17.92 | 17.92 | 1.82% | 11,412 |
| Feb 20, 2025 | 17.65 | 17.66 | 17.48 | 17.60 | 17.60 | 0.40% | 3,653 |
| Feb 19, 2025 | 17.49 | 17.57 | 17.47 | 17.53 | 17.53 | 0.17% | 4,933 |
| Feb 18, 2025 | 17.52 | 17.52 | 17.44 | 17.50 | 17.50 | -0.75% | 9,824 |
| Feb 14, 2025 | 17.64 | 17.70 | 17.60 | 17.63 | 17.63 | 1.04% | 7,229 |
| Feb 13, 2025 | 17.26 | 17.45 | 17.26 | 17.45 | 17.45 | 1.17% | 1,020 |
| Feb 12, 2025 | 17.09 | 17.35 | 17.09 | 17.25 | 17.25 | 2.52% | 3,303 |
| Feb 11, 2025 | 16.80 | 16.89 | 16.79 | 16.83 | 16.83 | -1.08% | 5,969 |
| Feb 10, 2025 | 17.00 | 17.01 | 16.93 | 17.01 | 17.01 | 0.47% | 2,026 |
| Feb 7, 2025 | 17.04 | 17.09 | 16.93 | 16.93 | 16.93 | -0.33% | 7,206 |
| Feb 6, 2025 | 17.02 | 17.02 | 16.94 | 16.99 | 16.99 | 1.05% | 852 |
| Feb 5, 2025 | 16.81 | 16.86 | 16.81 | 16.81 | 16.81 | -1.46% | 1,261 |
| Feb 4, 2025 | 17.00 | 17.08 | 17.00 | 17.06 | 17.06 | 0.39% | 2,896 |
| Feb 3, 2025 | 16.93 | 17.01 | 16.93 | 16.99 | 16.99 | -0.60% | 434,883 |
| Jan 31, 2025 | 17.15 | 17.30 | 17.10 | 17.10 | 17.10 | -1.12% | 13,607 |
| Jan 30, 2025 | 17.09 | 17.32 | 17.09 | 17.29 | 17.29 | 1.37% | 3,450 |
| Jan 29, 2025 | 17.19 | 17.19 | 17.05 | 17.06 | 17.06 | -0.33% | 1,143 |
| Jan 28, 2025 | 16.92 | 17.11 | 16.87 | 17.11 | 17.11 | 0.33% | 1,517 |
| Jan 27, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.15% | 350 |
| Jan 24, 2025 | 17.04 | 17.08 | 17.04 | 17.08 | 17.08 | 1.18% | 1,641 |
| Jan 23, 2025 | 16.86 | 16.88 | 16.82 | 16.88 | 16.88 | -0.96% | 1,670 |
| Jan 22, 2025 | 17.02 | 17.05 | 17.02 | 17.04 | 17.04 | -0.53% | 2,063 |
| Jan 21, 2025 | 17.05 | 17.17 | 17.05 | 17.14 | 17.14 | 0.49% | 3,451 |
| Jan 17, 2025 | 16.88 | 17.06 | 16.88 | 17.05 | 17.05 | 1.58% | 1,685 |
| Jan 16, 2025 | 16.68 | 16.79 | 16.68 | 16.79 | 16.79 | 0.15% | 723 |
| Jan 15, 2025 | 16.70 | 16.76 | 16.70 | 16.76 | 16.76 | 1.25% | 1,059 |
| Jan 14, 2025 | 16.72 | 16.72 | 16.54 | 16.55 | 16.55 | 0.63% | 922 |
| Jan 13, 2025 | 16.47 | 16.47 | 16.45 | 16.45 | 16.45 | -0.78% | 1,481 |