Franklin FTSE Hong Kong ETF (FLHK)
NYSEARCA: FLHK · Real-Time Price · USD
18.62
+0.08 (0.44%)
Oct 25, 2024, 4:00 PM EDT - Market closed
FLHK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 18.47 | 18.54 | 18.47 | 18.54 | 18.54 | 0.21% | 690 |
Oct 23, 2024 | 18.53 | 18.63 | 18.50 | 18.50 | 18.50 | -1.12% | 1,674 |
Oct 22, 2024 | 18.57 | 18.76 | 18.53 | 18.71 | 18.71 | 0.86% | 2,513 |
Oct 21, 2024 | 18.64 | 18.64 | 18.52 | 18.55 | 18.55 | -1.54% | 1,308 |
Oct 18, 2024 | 18.92 | 18.95 | 18.83 | 18.84 | 18.84 | 2.90% | 5,682 |
Oct 17, 2024 | 18.30 | 18.45 | 18.26 | 18.31 | 18.31 | -2.01% | 1,902 |
Oct 16, 2024 | 18.65 | 18.83 | 18.65 | 18.69 | 18.69 | 1.39% | 1,977 |
Oct 15, 2024 | 18.71 | 18.74 | 18.43 | 18.43 | 18.43 | -3.96% | 18,662 |
Oct 14, 2024 | 19.15 | 19.26 | 19.06 | 19.19 | 19.19 | -1.43% | 5,737 |
Oct 11, 2024 | 19.00 | 19.54 | 19.00 | 19.47 | 19.47 | 0.74% | 4,412 |
Oct 10, 2024 | 19.43 | 19.44 | 19.33 | 19.33 | 19.33 | -0.03% | 2,535 |
Oct 9, 2024 | 19.05 | 19.33 | 19.05 | 19.33 | 19.33 | -0.26% | 4,103 |
Oct 8, 2024 | 19.46 | 19.59 | 19.04 | 19.38 | 19.38 | -7.71% | 20,575 |
Oct 7, 2024 | 20.81 | 21.03 | 20.70 | 21.00 | 21.00 | 1.69% | 17,400 |
Oct 4, 2024 | 20.62 | 20.65 | 20.47 | 20.65 | 20.65 | 2.84% | 18,691 |
Oct 3, 2024 | 19.92 | 20.24 | 19.80 | 20.08 | 20.08 | -3.04% | 15,275 |
Oct 2, 2024 | 20.49 | 20.76 | 20.45 | 20.71 | 20.71 | 4.75% | 16,114 |
Oct 1, 2024 | 19.37 | 19.80 | 19.37 | 19.77 | 19.77 | 2.28% | 4,663 |
Sep 30, 2024 | 19.61 | 19.61 | 19.33 | 19.33 | 19.33 | -0.72% | 10,870 |
Sep 27, 2024 | 19.23 | 19.51 | 19.09 | 19.47 | 19.47 | 3.29% | 8,740 |
Sep 26, 2024 | 18.87 | 19.06 | 18.83 | 18.85 | 18.85 | 4.43% | 6,274 |
Sep 25, 2024 | 18.07 | 18.20 | 18.05 | 18.05 | 18.05 | -1.72% | 1,483 |
Sep 24, 2024 | 17.96 | 18.37 | 17.96 | 18.37 | 18.37 | 4.73% | 6,748 |
Sep 23, 2024 | 17.62 | 17.62 | 17.50 | 17.54 | 17.54 | 0.57% | 1,187 |
Sep 20, 2024 | 17.36 | 17.46 | 17.36 | 17.44 | 17.44 | 1.15% | 2,888 |
Sep 19, 2024 | 17.13 | 17.24 | 17.06 | 17.24 | 17.24 | 2.24% | 2,305 |
Sep 18, 2024 | 16.94 | 16.94 | 16.78 | 16.86 | 16.86 | 0.17% | 2,170 |
Sep 17, 2024 | 16.92 | 16.92 | 16.83 | 16.83 | 16.83 | 1.00% | 726 |
Sep 16, 2024 | 16.79 | 16.79 | 16.63 | 16.67 | 16.67 | 0.42% | 2,233 |
Sep 13, 2024 | 16.65 | 16.65 | 16.53 | 16.60 | 16.60 | 0.03% | 3,045 |
Sep 12, 2024 | 16.50 | 16.59 | 16.40 | 16.59 | 16.59 | 1.44% | 1,412 |
Sep 11, 2024 | 16.29 | 16.36 | 16.23 | 16.36 | 16.36 | 0.15% | 767 |
Sep 10, 2024 | 16.45 | 16.45 | 16.26 | 16.33 | 16.33 | -1.32% | 2,095 |
Sep 9, 2024 | 16.45 | 16.55 | 16.45 | 16.55 | 16.55 | 0.42% | 1,558 |
Sep 6, 2024 | 16.65 | 16.72 | 16.48 | 16.48 | 16.48 | -1.15% | 1,047 |
Sep 5, 2024 | 16.74 | 16.74 | 16.67 | 16.67 | 16.67 | 0.47% | 447 |
Sep 4, 2024 | 16.69 | 16.69 | 16.59 | 16.59 | 16.59 | 0.02% | 216 |
Sep 3, 2024 | 16.62 | 16.63 | 16.53 | 16.59 | 16.59 | -1.72% | 1,524 |
Aug 30, 2024 | 16.84 | 16.88 | 16.84 | 16.88 | 16.88 | -0.06% | 335 |
Aug 29, 2024 | 16.86 | 16.96 | 16.86 | 16.89 | 16.89 | 1.17% | 2,104 |
Aug 28, 2024 | 16.74 | 16.76 | 16.64 | 16.70 | 16.70 | -0.89% | 8,046 |
Aug 27, 2024 | 16.80 | 16.85 | 16.76 | 16.85 | 16.85 | 0.66% | 2,563 |
Aug 26, 2024 | 16.76 | 16.79 | 16.69 | 16.74 | 16.74 | 0.68% | 5,101 |
Aug 23, 2024 | 16.55 | 16.69 | 16.55 | 16.62 | 16.62 | 1.14% | 6,588 |
Aug 22, 2024 | 16.59 | 16.59 | 16.40 | 16.43 | 16.43 | 0.45% | 585 |
Aug 21, 2024 | 16.29 | 16.36 | 16.28 | 16.36 | 16.36 | 0.06% | 566 |
Aug 20, 2024 | 16.42 | 16.42 | 16.29 | 16.35 | 16.35 | -1.09% | 828 |
Aug 19, 2024 | 16.53 | 16.58 | 16.52 | 16.53 | 16.53 | 0.68% | 1,628 |
Aug 16, 2024 | 16.32 | 16.42 | 16.32 | 16.42 | 16.42 | 0.86% | 292 |
Aug 15, 2024 | 16.27 | 16.33 | 16.27 | 16.28 | 16.28 | 0.43% | 1,932 |
Aug 14, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.22% | 218 |
Aug 13, 2024 | 16.38 | 16.41 | 16.33 | 16.41 | 16.41 | 1.11% | 1,612 |
Aug 12, 2024 | 16.20 | 16.23 | 16.18 | 16.23 | 16.23 | -0.06% | 1,837 |
Aug 9, 2024 | 16.28 | 16.28 | 16.14 | 16.24 | 16.24 | -0.47% | 3,891 |
Aug 8, 2024 | 16.25 | 16.32 | 16.25 | 16.32 | 16.32 | 1.89% | 265 |
Aug 7, 2024 | 16.25 | 16.25 | 16.02 | 16.02 | 16.02 | 0.61% | 932 |
Aug 6, 2024 | 15.93 | 15.94 | 15.86 | 15.92 | 15.92 | -0.94% | 915 |
Aug 5, 2024 | 15.92 | 16.17 | 15.68 | 16.07 | 16.07 | 0.31% | 11,858 |
Aug 2, 2024 | 16.07 | 16.07 | 16.00 | 16.02 | 16.02 | -0.65% | 1,621 |
Aug 1, 2024 | 16.23 | 16.23 | 16.09 | 16.13 | 16.13 | -0.25% | 1,440 |
Jul 31, 2024 | 16.24 | 16.24 | 16.12 | 16.17 | 16.17 | 0.22% | 679 |
Jul 30, 2024 | 16.11 | 16.13 | 16.10 | 16.13 | 16.13 | -0.31% | 3,053 |
Jul 29, 2024 | 16.24 | 16.24 | 16.16 | 16.18 | 16.18 | 0.25% | 2,050 |
Jul 26, 2024 | 16.08 | 16.17 | 16.08 | 16.14 | 16.14 | 0.32% | 1,401 |
Jul 25, 2024 | 16.08 | 16.14 | 16.08 | 16.09 | 16.09 | -0.47% | 1,922 |
Jul 24, 2024 | 16.29 | 16.29 | 16.17 | 16.17 | 16.17 | -1.43% | 1,755 |
Jul 23, 2024 | 16.33 | 16.40 | 16.33 | 16.40 | 16.40 | -1.12% | 1,201 |
Jul 22, 2024 | 16.51 | 16.64 | 16.50 | 16.59 | 16.59 | 0.79% | 1,922 |
Jul 19, 2024 | 16.40 | 16.50 | 16.40 | 16.46 | 16.46 | -0.57% | 2,877 |
Jul 18, 2024 | 16.65 | 16.65 | 16.51 | 16.55 | 16.55 | -0.90% | 4,542 |
Jul 17, 2024 | 16.70 | 16.71 | 16.65 | 16.70 | 16.70 | 0.18% | 1,142 |
Jul 16, 2024 | 16.45 | 16.67 | 16.45 | 16.67 | 16.67 | -0.24% | 2,957 |
Jul 15, 2024 | 16.71 | 16.72 | 16.71 | 16.71 | 16.71 | -1.24% | 1,569 |
Jul 12, 2024 | 17.08 | 17.08 | 16.86 | 16.92 | 16.92 | 1.97% | 2,770 |
Jul 11, 2024 | 16.58 | 16.59 | 16.57 | 16.59 | 16.59 | 2.44% | 603 |
Jul 10, 2024 | 16.16 | 16.23 | 16.12 | 16.20 | 16.20 | 0.26% | 5,234 |
Jul 9, 2024 | 16.12 | 16.16 | 16.12 | 16.16 | 16.16 | 1.25% | 702 |
Jul 8, 2024 | 16.03 | 16.04 | 15.93 | 15.96 | 15.96 | -1.45% | 7,063 |
Jul 5, 2024 | 16.39 | 16.39 | 16.15 | 16.19 | 16.19 | -2.03% | 5,471 |
Jul 3, 2024 | 16.51 | 16.54 | 16.47 | 16.53 | 16.53 | 1.03% | 944 |
Jul 2, 2024 | 16.39 | 16.39 | 16.36 | 16.36 | 16.36 | 0.22% | 543 |
Jul 1, 2024 | 16.31 | 16.35 | 16.31 | 16.32 | 16.32 | 0.37% | 1,225 |
Jun 28, 2024 | 16.30 | 16.42 | 16.26 | 16.26 | 16.26 | -0.15% | 3,038 |
Jun 27, 2024 | 16.41 | 16.41 | 16.22 | 16.29 | 16.29 | -1.40% | 4,536 |
Jun 26, 2024 | 16.52 | 16.53 | 16.50 | 16.52 | 16.52 | 0.04% | 878 |
Jun 25, 2024 | 16.65 | 16.65 | 16.40 | 16.51 | 16.51 | -1.36% | 4,799 |
Jun 24, 2024 | 16.78 | 16.78 | 16.69 | 16.74 | 16.74 | -0.01% | 668 |
Jun 21, 2024 | 16.94 | 16.94 | 16.74 | 16.74 | 16.74 | -2.46% | 5,244 |
Jun 20, 2024 | 17.29 | 17.29 | 17.11 | 17.16 | 16.81 | 0.01% | 4,122 |
Jun 18, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.81 | -0.27% | 168 |
Jun 17, 2024 | 17.10 | 17.25 | 17.07 | 17.21 | 16.86 | 0.63% | 3,990 |
Jun 14, 2024 | 17.08 | 17.10 | 17.07 | 17.10 | 16.75 | -1.16% | 4,344 |
Jun 13, 2024 | 17.24 | 17.30 | 17.23 | 17.30 | 16.95 | 0.14% | 2,680 |
Jun 12, 2024 | 17.19 | 17.40 | 17.19 | 17.28 | 16.93 | -0.32% | 4,456 |
Jun 11, 2024 | 17.50 | 17.50 | 17.27 | 17.33 | 16.98 | -1.30% | 3,710 |
Jun 10, 2024 | 17.62 | 17.62 | 17.52 | 17.56 | 17.20 | -0.23% | 3,024 |
Jun 7, 2024 | 17.78 | 17.78 | 17.59 | 17.60 | 17.24 | -1.70% | 961 |
Jun 6, 2024 | 17.86 | 17.95 | 17.85 | 17.91 | 17.54 | 0.37% | 4,905 |
Jun 5, 2024 | 17.83 | 17.84 | 17.80 | 17.84 | 17.48 | 0.02% | 6,902 |
Jun 4, 2024 | 17.83 | 17.87 | 17.83 | 17.84 | 17.47 | 0.65% | 620 |