Skip to main content
Franklin FTSE South Korea ETF (FLKR)
NYSEARCA: FLKR · Real-Time Price · USD
17.88
-0.11 (-0.64%)
Dec 20, 2024, 4:00 PM EST - Market closed

FLKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.7718.0417.7717.8817.88-0.94%115,670
Dec 19, 202418.2118.2318.0518.0517.990.78%99,111
Dec 18, 202418.6118.6517.8817.9117.85-2.50%131,327
Dec 17, 202418.3718.4418.2918.3718.31-1.45%37,572
Dec 16, 202418.6018.6918.5718.6418.58-0.43%104,408
Dec 13, 202418.7318.7818.6818.7218.660.70%45,211
Dec 12, 202418.6418.7018.5418.5918.53-0.16%41,468
Dec 11, 202418.6118.6218.5018.6218.562.93%130,739
Dec 10, 202418.2918.2918.0518.0918.030.78%84,755
Dec 9, 202417.9618.1317.9517.9517.89-2.72%211,702
Dec 6, 202418.6218.6218.4018.4518.39-1.01%117,710
Dec 5, 202418.7118.7418.6018.6418.58-1.19%77,412
Dec 4, 202418.8218.9218.6918.8718.810.45%108,686
Dec 3, 202418.3018.7917.6618.7818.72-0.84%246,637
Dec 2, 202419.0019.0618.9018.9418.88-1.14%60,345
Nov 29, 202418.9319.1918.9319.1619.10-1.19%35,122
Nov 27, 202419.4619.5119.3319.3919.33-0.63%21,904
Nov 26, 202419.5419.5919.4919.5119.45-0.09%28,838
Nov 25, 202419.6219.6319.4419.5319.471.17%45,195
Nov 22, 202419.2519.3219.1919.3019.240.10%20,261
Nov 21, 202419.3219.3219.1819.2819.220.99%25,082
Nov 20, 202419.1419.1419.0019.1019.04-0.39%48,137
Nov 19, 202419.0519.2019.0419.1719.11-0.37%372,912
Nov 18, 202419.1119.2919.0919.2419.182.84%25,802
Nov 15, 202418.7718.7918.6518.7118.650.92%57,460
Nov 14, 202418.6618.7718.5418.5418.48-0.18%39,560
Nov 13, 202418.7918.7918.5618.5718.52-1.83%98,986
Nov 12, 202418.9819.0218.7718.9218.86-2.52%342,006
Nov 11, 202419.5119.6419.3219.4119.35-1.17%32,443
Nov 8, 202419.8619.8619.5919.6419.58-2.34%56,094
Nov 7, 202419.9820.1519.9820.1120.051.93%15,474
Nov 6, 202419.6819.7919.5619.7319.67-2.66%43,628
Nov 5, 202420.1020.3120.1020.2720.210.35%22,732
Nov 4, 202420.2420.2820.1320.2020.141.71%14,397
Nov 1, 202419.9020.0319.8219.8619.800.56%72,342
Oct 31, 202420.0020.0019.6819.7519.69-2.03%102,174
Oct 30, 202420.2520.3220.1520.1620.10-1.27%16,169
Oct 29, 202420.3420.4720.3420.4220.360.15%9,966
Oct 28, 202420.2020.4520.2020.3920.330.84%34,263
Oct 25, 202420.3020.3320.1120.2220.16-0.30%11,724
Oct 24, 202420.3720.3720.2120.2820.220.10%33,212
Oct 23, 202420.3420.3820.1820.2620.200.60%21,509
Oct 22, 202420.1720.2120.1220.1420.08-1.56%45,376
Oct 21, 202420.4820.5220.3420.4620.40-0.44%68,579
Oct 18, 202420.6120.6120.5520.5520.49-0.63%35,807
Oct 17, 202420.7320.7520.6620.6820.62-0.77%13,686
Oct 16, 202420.8320.8820.8020.8420.781.14%22,345
Oct 15, 202421.0121.0220.6120.6120.54-2.39%219,711
Oct 14, 202420.9521.1120.9521.1121.040.52%19,026
Oct 11, 202420.9221.0620.9221.0020.940.19%19,020
Oct 10, 202420.9621.0020.8620.9620.90-0.64%20,052
Oct 9, 202421.0021.1721.0021.0921.030.50%5,366
Oct 8, 202421.0221.0420.9920.9920.930.19%7,543
Oct 7, 202420.9821.0820.9120.9520.890.72%13,172
Oct 4, 202420.7720.8320.6820.8020.74-0.28%22,130
Oct 3, 202420.8520.9120.7320.8620.80-0.71%19,053
Oct 2, 202421.0821.1120.9621.0120.95-0.19%17,463
Oct 1, 202421.2921.3020.9221.0520.99-0.71%21,164
Sep 30, 202421.4321.4321.1621.2021.13-3.50%69,146
Sep 27, 202422.1222.1521.9621.9721.90-0.68%26,259
Sep 26, 202422.0922.2221.9122.1222.055.28%219,467
Sep 25, 202421.1721.1721.0021.0120.95-2.28%28,189
Sep 24, 202421.4821.5821.4121.5021.431.61%254,875
Sep 23, 202421.0721.2021.0721.1621.090.81%7,004
Sep 20, 202420.9621.0720.8720.9920.93-0.94%22,035
Sep 19, 202421.1021.3021.0121.1921.120.95%19,602
Sep 18, 202421.0321.3120.9920.9920.93-5,520
Sep 17, 202421.2121.2120.9820.9920.93-0.43%17,070
Sep 16, 202421.1321.1520.9921.0821.020.33%17,386
Sep 13, 202420.9621.1020.9621.0120.951.35%14,639
Sep 12, 202420.5420.7520.5220.7320.671.47%25,277
Sep 11, 202420.2020.4619.9620.4320.370.54%28,132
Sep 10, 202420.3820.3820.1620.3220.26-0.54%17,331
Sep 9, 202420.4520.5320.3520.4320.371.84%37,250
Sep 6, 202420.6920.6920.0520.0620.00-3.74%36,418
Sep 5, 202420.9320.9920.7920.8420.78-0.62%25,575
Sep 4, 202420.8421.1220.8420.9720.91-0.02%25,496
Sep 3, 202421.4921.4920.9620.9820.91-3.31%11,706
Aug 30, 202421.7221.7421.6121.6921.630.15%4,160
Aug 29, 202421.7721.8721.6621.6621.59-0.37%5,345
Aug 28, 202421.8421.8421.5921.7421.67-0.91%13,816
Aug 27, 202421.7921.9721.7921.9421.87-0.05%22,081
Aug 26, 202422.0922.0921.9021.9521.88-1.36%17,039
Aug 23, 202421.9722.2521.9322.2522.182.99%25,479
Aug 22, 202421.9421.9421.6021.6121.54-1.66%16,211
Aug 21, 202421.9122.0621.8821.9721.90-14,508
Aug 20, 202421.9822.0321.8821.9721.90-0.07%25,673
Aug 19, 202421.7322.0021.7321.9921.921.03%13,253
Aug 16, 202421.5021.7721.5021.7621.692.01%44,095
Aug 15, 202421.3121.4421.2321.3321.271.05%28,252
Aug 14, 202421.1221.1521.0221.1121.040.19%9,551
Aug 13, 202420.7421.1020.7321.0721.002.14%262,198
Aug 12, 202420.6220.6820.6020.6320.560.01%18,160
Aug 9, 202420.4520.6320.4420.6320.561.40%13,073
Aug 8, 202420.0720.3920.0720.3420.282.37%18,161
Aug 7, 202420.4420.4519.8719.8719.811.03%16,337
Aug 6, 202419.4919.8519.4819.6719.61-1.02%35,359
Aug 5, 202419.3219.9819.3019.8719.81-5.25%326,035
Aug 2, 202421.1021.1120.9020.9720.91-2.74%92,998
Aug 1, 202421.8521.8621.4421.5621.49-1.68%19,396