Franklin FTSE India ETF (FLIN)
NYSEARCA: FLIN · Real-Time Price · USD
38.52
-0.04 (-0.10%)
At close: Nov 20, 2024, 4:00 PM
38.50
-0.02 (-0.05%)
Pre-market: Nov 21, 2024, 5:47 AM EST
FLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 38.60 | 38.62 | 38.46 | 38.52 | 38.52 | -0.10% | 152,044 |
| Nov 19, 2024 | 38.32 | 38.63 | 38.30 | 38.56 | 38.56 | 0.94% | 1,583,812 |
| Nov 18, 2024 | 38.12 | 38.26 | 38.08 | 38.20 | 38.20 | 0.55% | 165,738 |
| Nov 15, 2024 | 38.24 | 38.24 | 37.91 | 37.99 | 37.99 | -0.89% | 150,367 |
| Nov 14, 2024 | 38.31 | 38.45 | 38.21 | 38.33 | 38.33 | 0.34% | 137,337 |
| Nov 13, 2024 | 38.17 | 38.20 | 38.08 | 38.20 | 38.20 | -1.04% | 595,925 |
| Nov 12, 2024 | 38.72 | 38.86 | 38.51 | 38.60 | 38.60 | -1.28% | 396,461 |
| Nov 11, 2024 | 39.11 | 39.18 | 39.06 | 39.10 | 39.10 | 0.18% | 208,549 |
| Nov 8, 2024 | 39.23 | 39.27 | 39.00 | 39.03 | 39.03 | -1.31% | 180,379 |
| Nov 7, 2024 | 39.48 | 39.55 | 39.28 | 39.55 | 39.55 | -0.33% | 706,559 |
| Nov 6, 2024 | 39.68 | 39.72 | 39.50 | 39.68 | 39.68 | 0.86% | 170,485 |
| Nov 5, 2024 | 39.15 | 39.34 | 39.15 | 39.34 | 39.34 | 0.92% | 546,807 |
| Nov 4, 2024 | 39.11 | 39.15 | 38.95 | 38.98 | 38.98 | -0.94% | 190,099 |
| Nov 1, 2024 | 39.30 | 39.57 | 39.30 | 39.35 | 39.35 | 0.15% | 127,776 |
| Oct 31, 2024 | 39.37 | 39.41 | 39.20 | 39.29 | 39.29 | -0.41% | 128,876 |
| Oct 30, 2024 | 39.46 | 39.56 | 39.40 | 39.45 | 39.45 | -0.35% | 93,715 |
| Oct 29, 2024 | 39.54 | 39.69 | 39.45 | 39.59 | 39.59 | 0.10% | 1,217,684 |
| Oct 28, 2024 | 39.70 | 39.70 | 39.40 | 39.55 | 39.55 | 0.87% | 170,114 |
| Oct 25, 2024 | 39.37 | 39.37 | 39.14 | 39.21 | 39.21 | -1.13% | 395,656 |
| Oct 24, 2024 | 39.63 | 39.69 | 39.58 | 39.66 | 39.66 | -0.03% | 80,745 |
| Oct 23, 2024 | 39.73 | 39.78 | 39.58 | 39.67 | 39.67 | -0.38% | 158,970 |
| Oct 22, 2024 | 39.78 | 39.82 | 39.70 | 39.82 | 39.82 | -1.17% | 187,198 |
| Oct 21, 2024 | 40.21 | 40.30 | 40.18 | 40.29 | 40.29 | -0.44% | 212,634 |
| Oct 18, 2024 | 40.56 | 40.57 | 40.47 | 40.47 | 40.47 | 0.10% | 114,808 |
| Oct 17, 2024 | 40.50 | 40.53 | 40.35 | 40.43 | 40.43 | -1.08% | 197,909 |
| Oct 16, 2024 | 40.81 | 40.88 | 40.76 | 40.87 | 40.87 | 0.12% | 118,477 |
| Oct 15, 2024 | 40.91 | 40.97 | 40.81 | 40.82 | 40.82 | -0.37% | 122,412 |
| Oct 14, 2024 | 40.95 | 41.00 | 40.86 | 40.97 | 40.97 | 0.05% | 793,706 |
| Oct 11, 2024 | 40.85 | 40.97 | 40.80 | 40.95 | 40.95 | 0.17% | 128,116 |
| Oct 10, 2024 | 41.00 | 41.00 | 40.79 | 40.88 | 40.88 | -0.46% | 196,521 |
| Oct 9, 2024 | 40.96 | 41.10 | 40.88 | 41.07 | 41.07 | 0.93% | 73,642 |
| Oct 8, 2024 | 40.78 | 40.88 | 40.69 | 40.69 | 40.69 | 1.50% | 194,198 |
| Oct 7, 2024 | 40.58 | 40.58 | 39.98 | 40.09 | 40.09 | -2.05% | 612,791 |
| Oct 4, 2024 | 40.93 | 40.99 | 40.87 | 40.93 | 40.93 | -0.53% | 159,490 |
| Oct 3, 2024 | 41.25 | 41.29 | 41.02 | 41.15 | 41.15 | -1.03% | 1,137,535 |
| Oct 2, 2024 | 41.73 | 41.73 | 41.33 | 41.58 | 41.58 | -0.10% | 2,452,031 |
| Oct 1, 2024 | 42.10 | 42.10 | 41.49 | 41.62 | 41.62 | -0.67% | 260,433 |
| Sep 30, 2024 | 41.91 | 41.93 | 41.71 | 41.90 | 41.90 | -0.83% | 153,218 |
| Sep 27, 2024 | 42.36 | 42.41 | 42.20 | 42.25 | 42.25 | - | 137,705 |
| Sep 26, 2024 | 42.42 | 42.42 | 42.23 | 42.25 | 42.25 | 0.28% | 255,834 |
| Sep 25, 2024 | 42.26 | 42.31 | 42.09 | 42.13 | 42.13 | 0.12% | 97,787 |
| Sep 24, 2024 | 42.36 | 42.36 | 42.01 | 42.08 | 42.08 | -0.80% | 2,115,714 |
| Sep 23, 2024 | 42.41 | 42.49 | 42.34 | 42.42 | 42.42 | 0.40% | 116,360 |
| Sep 20, 2024 | 42.05 | 42.25 | 41.98 | 42.25 | 42.25 | 1.56% | 188,573 |
| Sep 19, 2024 | 41.51 | 41.64 | 41.36 | 41.60 | 41.60 | 0.78% | 135,688 |
| Sep 18, 2024 | 41.45 | 41.56 | 41.23 | 41.28 | 41.28 | -0.63% | 173,368 |
| Sep 17, 2024 | 41.65 | 41.68 | 41.50 | 41.54 | 41.54 | -0.31% | 77,889 |
| Sep 16, 2024 | 41.61 | 41.70 | 41.58 | 41.67 | 41.67 | 0.39% | 202,772 |
| Sep 13, 2024 | 41.50 | 41.62 | 41.45 | 41.51 | 41.51 | -0.07% | 184,918 |
| Sep 12, 2024 | 41.37 | 41.55 | 41.28 | 41.54 | 41.54 | 1.19% | 290,779 |
| Sep 11, 2024 | 40.83 | 41.08 | 40.58 | 41.05 | 41.05 | -0.15% | 204,874 |
| Sep 10, 2024 | 41.11 | 41.13 | 40.91 | 41.11 | 41.11 | 0.42% | 50,800 |
| Sep 9, 2024 | 40.79 | 41.02 | 40.79 | 40.94 | 40.94 | 1.01% | 153,238 |
| Sep 6, 2024 | 40.89 | 40.89 | 40.51 | 40.53 | 40.53 | -1.41% | 174,516 |
| Sep 5, 2024 | 41.22 | 41.25 | 41.07 | 41.11 | 41.11 | -0.53% | 108,245 |
| Sep 4, 2024 | 41.05 | 41.34 | 41.05 | 41.33 | 41.33 | 0.56% | 275,971 |
| Sep 3, 2024 | 41.25 | 41.38 | 41.00 | 41.10 | 41.10 | -0.75% | 1,379,139 |
| Aug 30, 2024 | 41.32 | 41.46 | 41.28 | 41.41 | 41.41 | 0.83% | 274,062 |
| Aug 29, 2024 | 41.09 | 41.20 | 40.96 | 41.07 | 41.07 | 0.05% | 91,934 |
| Aug 28, 2024 | 41.02 | 41.09 | 40.94 | 41.05 | 41.05 | -0.02% | 122,989 |
| Aug 27, 2024 | 41.03 | 41.12 | 40.92 | 41.06 | 41.06 | -0.07% | 136,402 |
| Aug 26, 2024 | 41.13 | 41.18 | 41.01 | 41.09 | 41.09 | 0.27% | 152,455 |
| Aug 23, 2024 | 40.84 | 41.03 | 40.78 | 40.98 | 40.98 | 0.39% | 103,623 |
| Aug 22, 2024 | 40.88 | 40.88 | 40.76 | 40.82 | 40.82 | -0.24% | 123,847 |
| Aug 21, 2024 | 40.80 | 40.93 | 40.80 | 40.92 | 40.92 | 0.66% | 176,551 |
| Aug 20, 2024 | 40.69 | 40.74 | 40.61 | 40.65 | 40.65 | 0.17% | 116,035 |
| Aug 19, 2024 | 40.55 | 40.64 | 40.51 | 40.58 | 40.58 | 0.10% | 96,082 |
| Aug 16, 2024 | 40.40 | 40.55 | 40.40 | 40.54 | 40.54 | 1.05% | 101,903 |
| Aug 15, 2024 | 40.00 | 40.20 | 39.93 | 40.12 | 40.12 | 0.98% | 321,384 |
| Aug 14, 2024 | 39.70 | 39.79 | 39.62 | 39.73 | 39.73 | -0.33% | 123,514 |
| Aug 13, 2024 | 39.73 | 39.87 | 39.71 | 39.86 | 39.86 | -0.20% | 77,982 |
| Aug 12, 2024 | 40.01 | 40.08 | 39.93 | 39.94 | 39.94 | -0.22% | 144,512 |
| Aug 9, 2024 | 40.03 | 40.15 | 39.88 | 40.03 | 40.03 | 0.10% | 165,112 |
| Aug 8, 2024 | 39.82 | 40.03 | 39.77 | 39.99 | 39.99 | 0.83% | 164,131 |
| Aug 7, 2024 | 39.97 | 40.05 | 39.64 | 39.66 | 39.66 | 0.48% | 195,400 |
| Aug 6, 2024 | 39.35 | 39.69 | 39.24 | 39.47 | 39.47 | 0.59% | 4,707,949 |
| Aug 5, 2024 | 38.87 | 39.58 | 38.87 | 39.24 | 39.24 | -2.78% | 424,813 |
| Aug 2, 2024 | 40.46 | 40.50 | 40.26 | 40.36 | 40.36 | -0.96% | 239,814 |
| Aug 1, 2024 | 41.00 | 41.03 | 40.65 | 40.75 | 40.75 | -1.07% | 148,930 |
| Jul 31, 2024 | 41.01 | 41.25 | 41.01 | 41.19 | 41.19 | 0.98% | 436,519 |
| Jul 30, 2024 | 40.90 | 40.90 | 40.68 | 40.79 | 40.79 | -0.05% | 103,846 |
| Jul 29, 2024 | 40.90 | 40.90 | 40.71 | 40.81 | 40.81 | -0.05% | 241,571 |
| Jul 26, 2024 | 40.79 | 40.84 | 40.68 | 40.83 | 40.83 | 1.95% | 111,807 |
| Jul 25, 2024 | 39.91 | 40.22 | 39.91 | 40.05 | 40.05 | 0.55% | 192,052 |
| Jul 24, 2024 | 40.16 | 40.16 | 39.83 | 39.83 | 39.83 | -0.18% | 232,731 |
| Jul 23, 2024 | 40.35 | 40.35 | 39.76 | 39.90 | 39.90 | -1.60% | 646,356 |
| Jul 22, 2024 | 40.54 | 40.60 | 40.45 | 40.55 | 40.55 | 1.00% | 419,403 |
| Jul 19, 2024 | 40.35 | 40.35 | 40.13 | 40.15 | 40.15 | -1.64% | 128,259 |
| Jul 18, 2024 | 41.00 | 41.03 | 40.79 | 40.82 | 40.82 | -0.15% | 131,681 |
| Jul 17, 2024 | 40.86 | 40.94 | 40.84 | 40.88 | 40.88 | -0.41% | 336,020 |
| Jul 16, 2024 | 40.85 | 41.08 | 40.82 | 41.05 | 41.05 | 0.44% | 549,376 |
| Jul 15, 2024 | 40.89 | 40.91 | 40.80 | 40.87 | 40.87 | 0.05% | 176,500 |
| Jul 12, 2024 | 40.77 | 40.96 | 40.77 | 40.85 | 40.85 | 0.39% | 172,412 |
| Jul 11, 2024 | 40.68 | 40.75 | 40.60 | 40.69 | 40.69 | 0.30% | 401,303 |
| Jul 10, 2024 | 40.57 | 40.57 | 40.43 | 40.57 | 40.57 | -0.10% | 100,534 |
| Jul 9, 2024 | 40.62 | 40.65 | 40.57 | 40.61 | 40.61 | 0.35% | 105,047 |
| Jul 8, 2024 | 40.51 | 40.63 | 40.45 | 40.47 | 40.47 | -0.25% | 276,506 |
| Jul 5, 2024 | 40.59 | 40.59 | 40.38 | 40.57 | 40.57 | 0.27% | 210,270 |
| Jul 3, 2024 | 40.36 | 40.49 | 40.36 | 40.46 | 40.46 | 0.55% | 70,770 |
| Jul 2, 2024 | 40.17 | 40.28 | 40.11 | 40.24 | 40.24 | 0.15% | 222,482 |