Skip to main content
Franklin FTSE Hong Kong ETF (FLHK)
NYSEARCA: FLHK · Real-Time Price · USD
17.92
+0.32 (1.82%)
Feb 21, 2025, 4:00 PM EST - Market closed

FLHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.9118.0917.9117.9217.921.82%11,412
Feb 20, 202517.6517.6617.4817.6017.600.40%3,653
Feb 19, 202517.4917.5717.4717.5317.530.17%4,933
Feb 18, 202517.5217.5217.4417.5017.50-0.75%9,824
Feb 14, 202517.6417.7017.6017.6317.631.04%7,229
Feb 13, 202517.2617.4517.2617.4517.451.17%1,020
Feb 12, 202517.0917.3517.0917.2517.252.52%3,303
Feb 11, 202516.8016.8916.7916.8316.83-1.08%5,969
Feb 10, 202517.0017.0116.9317.0117.010.47%2,026
Feb 7, 202517.0417.0916.9316.9316.93-0.33%7,206
Feb 6, 202517.0217.0216.9416.9916.991.05%852
Feb 5, 202516.8116.8616.8116.8116.81-1.46%1,261
Feb 4, 202517.0017.0817.0017.0617.060.39%2,896
Feb 3, 202516.9317.0116.9316.9916.99-0.60%434,883
Jan 31, 202517.1517.3017.1017.1017.10-1.12%13,607
Jan 30, 202517.0917.3217.0917.2917.291.37%3,450
Jan 29, 202517.1917.1917.0517.0617.06-0.33%1,143
Jan 28, 202516.9217.1116.8717.1117.110.33%1,517
Jan 27, 202517.0617.0617.0617.0617.06-0.15%350
Jan 24, 202517.0417.0817.0417.0817.081.18%1,641
Jan 23, 202516.8616.8816.8216.8816.88-0.96%1,670
Jan 22, 202517.0217.0517.0217.0417.04-0.53%2,063
Jan 21, 202517.0517.1717.0517.1417.140.49%3,451
Jan 17, 202516.8817.0616.8817.0517.051.58%1,685
Jan 16, 202516.6816.7916.6816.7916.790.15%723
Jan 15, 202516.7016.7616.7016.7616.761.25%1,059
Jan 14, 202516.7216.7216.5416.5516.550.63%922
Jan 13, 202516.4716.4716.4516.4516.45-0.78%1,481
Jan 10, 202516.5816.6316.5816.5816.58-1.14%4,176
Jan 8, 202516.7916.8016.7616.7716.77-1.09%1,267
Jan 7, 202517.0517.0516.9616.9616.96-1.28%802
Jan 6, 202517.3217.3417.1817.1817.18-0.02%13,140
Jan 3, 202517.2417.2417.1217.1817.180.32%2,737
Jan 2, 202517.1417.1717.0717.1317.13-1.17%19,007
Dec 31, 202417.4917.4917.3017.3317.33-0.24%4,155
Dec 30, 202417.3817.3817.3017.3717.37-1.08%4,342
Dec 27, 202417.5617.5817.5017.5617.56-0.35%433,186
Dec 26, 202417.5017.7017.5017.6217.620.63%31,761
Dec 24, 202417.4617.5117.4617.5117.511.55%207
Dec 23, 202417.1517.2517.0317.2417.240.47%8,347
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