Franklin FTSE Hong Kong ETF (FLHK)
NYSEARCA: FLHK · Real-Time Price · USD
18.64
+0.10 (0.54%)
At close: May 9, 2025, 4:00 PM
18.64
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
FLHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 18.59 | 18.75 | 18.59 | 18.75 | - | 1.16% | 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 |
| Apr 7, 2025 | 16.07 | 16.39 | 15.88 | 16.06 | 16.06 | -4.39% | 8,578 |
| Apr 4, 2025 | 17.14 | 17.23 | 16.69 | 16.80 | 16.80 | -5.83% | 12,645 |
| Apr 3, 2025 | 17.88 | 17.88 | 17.82 | 17.84 | 17.84 | -2.67% | 1,676 |
| Apr 2, 2025 | 18.32 | 18.33 | 18.27 | 18.33 | 18.33 | 0.38% | 549 |
| Apr 1, 2025 | 18.19 | 18.32 | 18.16 | 18.26 | 18.26 | 0.95% | 4,554 |
| Mar 31, 2025 | 17.99 | 18.09 | 17.95 | 18.09 | 18.09 | -0.13% | 2,754 |
| Mar 28, 2025 | 18.22 | 18.22 | 18.07 | 18.11 | 18.11 | -1.90% | 3,935 |
| Mar 27, 2025 | 18.47 | 18.47 | 18.40 | 18.46 | 18.46 | 1.36% | 6,681 |
| Mar 26, 2025 | 18.21 | 18.27 | 18.13 | 18.22 | 18.22 | -0.22% | 3,022 |
| Mar 25, 2025 | 18.26 | 18.34 | 18.25 | 18.26 | 18.26 | -0.27% | 1,147 |
| Mar 24, 2025 | 18.42 | 18.42 | 18.24 | 18.30 | 18.30 | -0.28% | 6,586 |
| Mar 21, 2025 | 18.32 | 18.40 | 18.29 | 18.36 | 18.36 | -1.68% | 5,807 |
| Mar 20, 2025 | 18.65 | 18.72 | 18.60 | 18.67 | 18.67 | -1.48% | 6,941 |
| Mar 19, 2025 | 19.00 | 19.00 | 18.91 | 18.95 | 18.95 | 0.53% | 2,058 |
| Mar 18, 2025 | 18.95 | 18.95 | 18.77 | 18.85 | 18.85 | -0.77% | 23,558 |
| Mar 17, 2025 | 18.81 | 19.09 | 18.81 | 19.00 | 19.00 | 1.39% | 12,441 |
| Mar 14, 2025 | 18.68 | 18.81 | 18.68 | 18.74 | 18.74 | 0.09% | 1,308 |
| Mar 13, 2025 | 18.62 | 18.90 | 18.62 | 18.72 | 18.72 | -0.43% | 3,674 |
| Mar 12, 2025 | 18.84 | 18.84 | 18.75 | 18.80 | 18.80 | -0.27% | 4,096 |
| Mar 11, 2025 | 18.92 | 18.92 | 18.70 | 18.85 | 18.85 | 1.35% | 2,517 |
| Mar 10, 2025 | 18.76 | 18.76 | 18.60 | 18.60 | 18.60 | -1.59% | 3,696 |
| Mar 7, 2025 | 18.81 | 18.90 | 18.81 | 18.90 | 18.90 | -0.47% | 1,313 |
| Mar 6, 2025 | 18.95 | 19.10 | 18.92 | 18.99 | 18.99 | 1.24% | 4,996 |
| Mar 5, 2025 | 18.56 | 18.76 | 18.56 | 18.76 | 18.76 | 3.42% | 6,731 |
| Mar 4, 2025 | 18.00 | 18.24 | 18.00 | 18.14 | 18.14 | 1.48% | 1,693 |
| Mar 3, 2025 | 18.13 | 18.13 | 17.81 | 17.87 | 17.87 | -1.26% | 5,408 |
| Feb 28, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -0.83% | 3,243 |