Franklin FTSE Hong Kong ETF (FLHK)
NYSEARCA: FLHK · Real-Time Price · USD
19.79
-0.11 (-0.56%)
Jun 18, 2025, 4:00 PM - Market closed
FLHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 19.85 | 19.85 | 19.77 | 19.79 | 19.79 | -0.56% | 1,629 |
| Jun 17, 2025 | 20.00 | 20.03 | 19.90 | 19.90 | 19.90 | -0.93% | 1,203 |
| Jun 16, 2025 | 20.10 | 20.16 | 20.09 | 20.09 | 20.09 | 0.69% | 13,507 |
| Jun 13, 2025 | 19.94 | 19.99 | 19.91 | 19.95 | 19.95 | -0.94% | 5,646 |
| Jun 12, 2025 | 20.04 | 20.14 | 19.99 | 20.14 | 20.14 | 0.37% | 17,572 |
| Jun 11, 2025 | 20.12 | 20.13 | 20.07 | 20.07 | 20.07 | 0.04% | 897 |
| Jun 10, 2025 | 20.13 | 20.13 | 19.95 | 20.06 | 20.06 | 0.83% | 11,293 |
| Jun 9, 2025 | 19.79 | 19.93 | 19.77 | 19.89 | 19.89 | 0.90% | 5,710 |
| Jun 6, 2025 | 19.65 | 19.72 | 19.54 | 19.71 | 19.71 | 0.57% | 6,670 |
| Jun 5, 2025 | 19.64 | 19.67 | 19.53 | 19.60 | 19.60 | 0.38% | 3,868 |
| Jun 4, 2025 | 19.39 | 19.53 | 19.39 | 19.53 | 19.53 | 0.23% | 9,341 |
| Jun 3, 2025 | 19.49 | 19.50 | 19.45 | 19.48 | 19.48 | 1.14% | 3,185 |
| Jun 2, 2025 | 19.00 | 19.29 | 18.99 | 19.26 | 19.26 | 0.72% | 28,390 |
| May 30, 2025 | 19.06 | 19.15 | 19.05 | 19.12 | 19.12 | -0.30% | 9,832 |
| May 29, 2025 | 19.07 | 19.24 | 19.07 | 19.18 | 19.18 | 1.16% | 5,914 |
| May 28, 2025 | 19.09 | 19.10 | 18.96 | 18.96 | 18.96 | -0.50% | 2,168 |
| May 27, 2025 | 19.15 | 19.17 | 19.01 | 19.06 | 19.06 | 0.34% | 5,248 |
| May 23, 2025 | 18.93 | 19.05 | 18.90 | 18.99 | 18.99 | -0.11% | 2,901 |
| May 22, 2025 | 19.04 | 19.05 | 19.01 | 19.01 | 19.01 | -0.74% | 501 |
| May 21, 2025 | 19.16 | 19.23 | 19.08 | 19.15 | 19.15 | -0.04% | 2,866 |
| May 20, 2025 | 19.19 | 19.19 | 19.16 | 19.16 | 19.16 | 0.52% | 926 |
| May 19, 2025 | 18.98 | 19.14 | 18.98 | 19.06 | 19.06 | -0.20% | 2,281 |
| May 16, 2025 | 19.07 | 19.10 | 19.02 | 19.10 | 19.10 | 0.52% | 1,602 |
| May 15, 2025 | 18.94 | 19.07 | 18.94 | 19.00 | 19.00 | -0.37% | 5,040 |
| May 14, 2025 | 19.05 | 19.28 | 19.05 | 19.07 | 19.07 | 0.66% | 2,846 |
| May 13, 2025 | 18.89 | 19.01 | 18.87 | 18.95 | 18.95 | -0.29% | 3,038 |
| May 12, 2025 | 19.13 | 19.13 | 18.91 | 19.00 | 19.00 | 1.96% | 3,452 |
| May 9, 2025 | 18.59 | 18.75 | 18.59 | 18.64 | 18.64 | 0.54% | 1,463 |
| May 8, 2025 | 18.48 | 18.56 | 18.43 | 18.54 | 18.54 | 0.22% | 3,293 |
| May 7, 2025 | 18.48 | 18.51 | 18.45 | 18.50 | 18.50 | 0.11% | 3,249 |
| May 6, 2025 | 18.31 | 18.50 | 18.31 | 18.47 | 18.47 | 2.18% | 1,702 |
| May 5, 2025 | 18.00 | 18.13 | 18.00 | 18.08 | 18.08 | - | 12,778 |
| May 2, 2025 | 18.08 | 18.30 | 18.03 | 18.08 | 18.08 | 1.58% | 11,554 |
| May 1, 2025 | 17.73 | 17.83 | 17.73 | 17.80 | 17.80 | -0.27% | 928 |
| Apr 30, 2025 | 17.53 | 17.85 | 17.53 | 17.85 | 17.85 | 2.61% | 2,175 |
| Apr 29, 2025 | 17.39 | 17.44 | 17.37 | 17.39 | 17.39 | 0.01% | 3,028 |
| Apr 28, 2025 | 17.45 | 17.45 | 17.35 | 17.39 | 17.39 | -0.77% | 2,062 |
| Apr 25, 2025 | 17.51 | 17.53 | 17.51 | 17.53 | 17.53 | 0.20% | 451 |
| Apr 24, 2025 | 17.45 | 17.49 | 17.45 | 17.49 | 17.49 | 0.52% | 230 |
| Apr 23, 2025 | 17.47 | 17.47 | 17.37 | 17.40 | 17.40 | 1.45% | 1,011 |
| Apr 22, 2025 | 16.98 | 17.15 | 16.98 | 17.15 | 17.15 | 2.58% | 1,336 |
| Apr 21, 2025 | 16.74 | 16.83 | 16.70 | 16.72 | 16.72 | -0.23% | 8,856 |
| Apr 17, 2025 | 16.82 | 16.84 | 16.76 | 16.76 | 16.76 | 0.60% | 4,380 |
| Apr 16, 2025 | 16.61 | 16.79 | 16.55 | 16.66 | 16.66 | -0.25% | 3,135 |
| Apr 15, 2025 | 16.65 | 16.74 | 16.58 | 16.70 | 16.70 | -0.36% | 4,269 |
| Apr 14, 2025 | 16.73 | 16.85 | 16.73 | 16.76 | 16.76 | 2.33% | 15,555 |
| Apr 11, 2025 | 16.14 | 16.38 | 16.12 | 16.38 | 16.38 | 1.66% | 3,701 |
| Apr 10, 2025 | 16.14 | 16.18 | 16.03 | 16.11 | 16.11 | -0.31% | 4,799 |
| Apr 9, 2025 | 15.75 | 16.24 | 15.48 | 16.16 | 16.16 | 4.33% | 5,983 |
| Apr 8, 2025 | 16.29 | 16.29 | 15.40 | 15.49 | 15.49 | -3.56% | 6,783 |