Skip to main content
Franklin FTSE Hong Kong ETF (FLHK)
NYSEARCA: FLHK · Real-Time Price · USD
17.16
+0.13 (0.78%)
Dec 20, 2024, 3:56 PM EST - Market closed

FLHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.1417.1717.1417.1617.16-1.69%543
Dec 19, 202417.4917.5417.4617.4617.030.13%4,359
Dec 18, 202417.6117.6617.4317.4417.01-1.46%2,453
Dec 17, 202417.6317.7117.6317.6917.260.15%1,884
Dec 16, 202417.6917.7317.6417.6717.24-1.58%1,847
Dec 13, 202417.9517.9517.9217.9517.51-0.74%991
Dec 12, 202418.0118.0818.0118.0817.64-0.72%1,235
Dec 11, 202418.1618.2118.1618.2117.77-1.24%874
Dec 10, 202418.4018.4618.3718.4418.00-2.00%6,360
Dec 9, 202418.6519.0318.6518.8218.365.32%4,150
Dec 6, 202417.9618.0017.8717.8717.44-0.02%11,332
Dec 5, 202417.8717.8817.8717.8717.44-0.02%1,093
Dec 4, 202417.9017.9017.8017.8817.44-0.32%3,305
Dec 3, 202417.9317.9817.9117.9417.500.68%2,610
Dec 2, 202417.8417.8717.7017.8117.38-0.85%3,800
Nov 29, 202417.7617.9917.7417.9717.530.85%1,850
Nov 27, 202417.9117.9117.7517.8217.381.83%10,230
Nov 26, 202417.5017.5017.4817.5017.07-0.62%2,896
Nov 25, 202417.5217.6117.5217.6117.180.37%2,270
Nov 22, 202417.5017.5917.5017.5417.11-1.27%2,859
Nov 21, 202417.8117.8217.7717.7717.330.09%1,486
Nov 20, 202417.7317.7517.7317.7517.320.31%994
Nov 19, 202417.7517.7517.6517.7017.27-0.51%1,916
Nov 18, 202417.7517.8017.6717.7917.350.24%1,556
Nov 15, 202417.6617.7417.6617.7417.310.15%1,141
Nov 14, 202417.7617.7617.7217.7217.29-1.08%1,050
Nov 13, 202417.8317.9117.8317.9117.48-0.61%865
Nov 12, 202418.1918.2417.5118.0217.58-2.07%4,821
Nov 11, 202418.4218.5118.4018.4017.95-0.71%4,228
Nov 8, 202418.5618.6718.4518.5318.08-2.67%1,953
Nov 7, 202418.9419.0418.9219.0418.582.55%15,042
Nov 6, 202418.4718.5718.4718.5718.11-1.89%3,867
Nov 5, 202418.9118.9218.8918.9218.460.97%529
Nov 4, 202418.6318.7818.6318.7418.291.02%1,889
Nov 1, 202418.5418.6218.5018.5518.100.62%6,251
Oct 31, 202418.3918.4418.3918.4417.99-0.41%278
Oct 30, 202418.4218.5218.4218.5118.06-1.05%2,442
Oct 29, 202418.7118.7118.7118.7118.25-0.63%136
Oct 28, 202418.7318.8918.7318.8318.371.10%1,059
Oct 25, 202418.8518.8518.6218.6218.170.44%2,209
Oct 24, 202418.4718.5418.4718.5418.090.21%690
Oct 23, 202418.5318.6318.5018.5018.05-1.12%1,674
Oct 22, 202418.5718.7618.5318.7118.260.86%2,513
Oct 21, 202418.6418.6418.5218.5518.10-1.54%1,308
Oct 18, 202418.9218.9518.8318.8418.382.90%5,682
Oct 17, 202418.3018.4518.2618.3117.87-2.01%1,902
Oct 16, 202418.6518.8318.6518.6918.231.39%1,977
Oct 15, 202418.7118.7418.4318.4317.98-3.96%18,662
Oct 14, 202419.1519.2619.0619.1918.72-1.43%5,737
Oct 11, 202419.0019.5419.0019.4719.000.74%4,412
Oct 10, 202419.4319.4419.3319.3318.86-0.03%2,535
Oct 9, 202419.0519.3319.0519.3318.86-0.26%4,103
Oct 8, 202419.4619.5919.0419.3818.91-7.71%20,575
Oct 7, 202420.8121.0320.7021.0020.491.69%17,400
Oct 4, 202420.6220.6520.4720.6520.152.84%18,691
Oct 3, 202419.9220.2419.8020.0819.59-3.04%15,275
Oct 2, 202420.4920.7620.4520.7120.214.75%16,114
Oct 1, 202419.3719.8019.3719.7719.292.28%4,663
Sep 30, 202419.6119.6119.3319.3318.86-0.72%10,870
Sep 27, 202419.2319.5119.0919.4719.003.29%8,740
Sep 26, 202418.8719.0618.8318.8518.394.43%6,274
Sep 25, 202418.0718.2018.0518.0517.61-1.72%1,483
Sep 24, 202417.9618.3717.9618.3717.924.73%6,748
Sep 23, 202417.6217.6217.5017.5417.110.57%1,187
Sep 20, 202417.3617.4617.3617.4417.011.15%2,888
Sep 19, 202417.1317.2417.0617.2416.822.24%2,305
Sep 18, 202416.9416.9416.7816.8616.450.17%2,170
Sep 17, 202416.9216.9216.8316.8316.421.00%726
Sep 16, 202416.7916.7916.6316.6716.260.42%2,233
Sep 13, 202416.6516.6516.5316.6016.190.03%3,045
Sep 12, 202416.5016.5916.4016.5916.191.44%1,412
Sep 11, 202416.2916.3616.2316.3615.960.15%767
Sep 10, 202416.4516.4516.2616.3315.93-1.32%2,095
Sep 9, 202416.4516.5516.4516.5516.150.42%1,558
Sep 6, 202416.6516.7216.4816.4816.08-1.15%1,047
Sep 5, 202416.7416.7416.6716.6716.270.47%447
Sep 4, 202416.6916.6916.5916.5916.190.02%216
Sep 3, 202416.6216.6316.5316.5916.19-1.72%1,524
Aug 30, 202416.8416.8816.8416.8816.47-0.06%335
Aug 29, 202416.8616.9616.8616.8916.481.17%2,104
Aug 28, 202416.7416.7616.6416.7016.29-0.89%8,046
Aug 27, 202416.8016.8516.7616.8516.440.66%2,563
Aug 26, 202416.7616.7916.6916.7416.330.68%5,101
Aug 23, 202416.5516.6916.5516.6216.221.14%6,588
Aug 22, 202416.5916.5916.4016.4316.040.45%585
Aug 21, 202416.2916.3616.2816.3615.960.06%566
Aug 20, 202416.4216.4216.2916.3515.95-1.09%828
Aug 19, 202416.5316.5816.5216.5316.130.68%1,628
Aug 16, 202416.3216.4216.3216.4216.020.86%292
Aug 15, 202416.2716.3316.2716.2815.890.43%1,932
Aug 14, 202416.2116.2116.2116.2115.82-1.22%218
Aug 13, 202416.3816.4116.3316.4116.011.11%1,612
Aug 12, 202416.2016.2316.1816.2315.84-0.06%1,837
Aug 9, 202416.2816.2816.1416.2415.85-0.47%3,891
Aug 8, 202416.2516.3216.2516.3215.921.89%265
Aug 7, 202416.2516.2516.0216.0215.630.61%932
Aug 6, 202415.9315.9415.8615.9215.53-0.94%915
Aug 5, 202415.9216.1715.6816.0715.680.31%11,858
Aug 2, 202416.0716.0716.0016.0215.63-0.65%1,621
Aug 1, 202416.2316.2316.0916.1315.73-0.25%1,440