Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202418.4718.5418.4718.5418.540.21%690
Oct 23, 202418.5318.6318.5018.5018.50-1.12%1,674
Oct 22, 202418.5718.7618.5318.7118.710.86%2,513
Oct 21, 202418.6418.6418.5218.5518.55-1.54%1,308
Oct 18, 202418.9218.9518.8318.8418.842.90%5,682
Oct 17, 202418.3018.4518.2618.3118.31-2.01%1,902
Oct 16, 202418.6518.8318.6518.6918.691.39%1,977
Oct 15, 202418.7118.7418.4318.4318.43-3.96%18,662
Oct 14, 202419.1519.2619.0619.1919.19-1.43%5,737
Oct 11, 202419.0019.5419.0019.4719.470.74%4,412
Oct 10, 202419.4319.4419.3319.3319.33-0.03%2,535
Oct 9, 202419.0519.3319.0519.3319.33-0.26%4,103
Oct 8, 202419.4619.5919.0419.3819.38-7.71%20,575
Oct 7, 202420.8121.0320.7021.0021.001.69%17,400
Oct 4, 202420.6220.6520.4720.6520.652.84%18,691
Oct 3, 202419.9220.2419.8020.0820.08-3.04%15,275
Oct 2, 202420.4920.7620.4520.7120.714.75%16,114
Oct 1, 202419.3719.8019.3719.7719.772.28%4,663
Sep 30, 202419.6119.6119.3319.3319.33-0.72%10,870
Sep 27, 202419.2319.5119.0919.4719.473.29%8,740
Sep 26, 202418.8719.0618.8318.8518.854.43%6,274
Sep 25, 202418.0718.2018.0518.0518.05-1.72%1,483
Sep 24, 202417.9618.3717.9618.3718.374.73%6,748
Sep 23, 202417.6217.6217.5017.5417.540.57%1,187
Sep 20, 202417.3617.4617.3617.4417.441.15%2,888
Sep 19, 202417.1317.2417.0617.2417.242.24%2,305
Sep 18, 202416.9416.9416.7816.8616.860.17%2,170
Sep 17, 202416.9216.9216.8316.8316.831.00%726
Sep 16, 202416.7916.7916.6316.6716.670.42%2,233
Sep 13, 202416.6516.6516.5316.6016.600.03%3,045
Sep 12, 202416.5016.5916.4016.5916.591.44%1,412
Sep 11, 202416.2916.3616.2316.3616.360.15%767
Sep 10, 202416.4516.4516.2616.3316.33-1.32%2,095
Sep 9, 202416.4516.5516.4516.5516.550.42%1,558
Sep 6, 202416.6516.7216.4816.4816.48-1.15%1,047
Sep 5, 202416.7416.7416.6716.6716.670.47%447
Sep 4, 202416.6916.6916.5916.5916.590.02%216
Sep 3, 202416.6216.6316.5316.5916.59-1.72%1,524
Aug 30, 202416.8416.8816.8416.8816.88-0.06%335
Aug 29, 202416.8616.9616.8616.8916.891.17%2,104
Aug 28, 202416.7416.7616.6416.7016.70-0.89%8,046
Aug 27, 202416.8016.8516.7616.8516.850.66%2,563
Aug 26, 202416.7616.7916.6916.7416.740.68%5,101
Aug 23, 202416.5516.6916.5516.6216.621.14%6,588
Aug 22, 202416.5916.5916.4016.4316.430.45%585
Aug 21, 202416.2916.3616.2816.3616.360.06%566
Aug 20, 202416.4216.4216.2916.3516.35-1.09%828
Aug 19, 202416.5316.5816.5216.5316.530.68%1,628
Aug 16, 202416.3216.4216.3216.4216.420.86%292
Aug 15, 202416.2716.3316.2716.2816.280.43%1,932
Aug 14, 202416.2116.2116.2116.2116.21-1.22%218
Aug 13, 202416.3816.4116.3316.4116.411.11%1,612
Aug 12, 202416.2016.2316.1816.2316.23-0.06%1,837
Aug 9, 202416.2816.2816.1416.2416.24-0.47%3,891
Aug 8, 202416.2516.3216.2516.3216.321.89%265
Aug 7, 202416.2516.2516.0216.0216.020.61%932
Aug 6, 202415.9315.9415.8615.9215.92-0.94%915
Aug 5, 202415.9216.1715.6816.0716.070.31%11,858
Aug 2, 202416.0716.0716.0016.0216.02-0.65%1,621
Aug 1, 202416.2316.2316.0916.1316.13-0.25%1,440
Jul 31, 202416.2416.2416.1216.1716.170.22%679
Jul 30, 202416.1116.1316.1016.1316.13-0.31%3,053
Jul 29, 202416.2416.2416.1616.1816.180.25%2,050
Jul 26, 202416.0816.1716.0816.1416.140.32%1,401
Jul 25, 202416.0816.1416.0816.0916.09-0.47%1,922
Jul 24, 202416.2916.2916.1716.1716.17-1.43%1,755
Jul 23, 202416.3316.4016.3316.4016.40-1.12%1,201
Jul 22, 202416.5116.6416.5016.5916.590.79%1,922
Jul 19, 202416.4016.5016.4016.4616.46-0.57%2,877
Jul 18, 202416.6516.6516.5116.5516.55-0.90%4,542
Jul 17, 202416.7016.7116.6516.7016.700.18%1,142
Jul 16, 202416.4516.6716.4516.6716.67-0.24%2,957
Jul 15, 202416.7116.7216.7116.7116.71-1.24%1,569
Jul 12, 202417.0817.0816.8616.9216.921.97%2,770
Jul 11, 202416.5816.5916.5716.5916.592.44%603
Jul 10, 202416.1616.2316.1216.2016.200.26%5,234
Jul 9, 202416.1216.1616.1216.1616.161.25%702
Jul 8, 202416.0316.0415.9315.9615.96-1.45%7,063
Jul 5, 202416.3916.3916.1516.1916.19-2.03%5,471
Jul 3, 202416.5116.5416.4716.5316.531.03%944
Jul 2, 202416.3916.3916.3616.3616.360.22%543
Jul 1, 202416.3116.3516.3116.3216.320.37%1,225
Jun 28, 202416.3016.4216.2616.2616.26-0.15%3,038
Jun 27, 202416.4116.4116.2216.2916.29-1.40%4,536
Jun 26, 202416.5216.5316.5016.5216.520.04%878
Jun 25, 202416.6516.6516.4016.5116.51-1.36%4,799
Jun 24, 202416.7816.7816.6916.7416.74-0.01%668
Jun 21, 202416.9416.9416.7416.7416.74-2.46%5,244
Jun 20, 202417.2917.2917.1117.1616.810.01%4,122
Jun 18, 202417.1617.1617.1617.1616.81-0.27%168
Jun 17, 202417.1017.2517.0717.2116.860.63%3,990
Jun 14, 202417.0817.1017.0717.1016.75-1.16%4,344
Jun 13, 202417.2417.3017.2317.3016.950.14%2,680
Jun 12, 202417.1917.4017.1917.2816.93-0.32%4,456
Jun 11, 202417.5017.5017.2717.3316.98-1.30%3,710
Jun 10, 202417.6217.6217.5217.5617.20-0.23%3,024
Jun 7, 202417.7817.7817.5917.6017.24-1.70%961
Jun 6, 202417.8617.9517.8517.9117.540.37%4,905
Jun 5, 202417.8317.8417.8017.8417.480.02%6,902
Jun 4, 202417.8317.8717.8317.8417.470.65%620