Franklin FTSE South Korea ETF (FLKR)
NYSEARCA: FLKR · Real-Time Price · USD
27.08
+0.53 (2.00%)
Sep 29, 2025, 9:46 AM EDT - Market open
FLKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.47 | 26.59 | 26.40 | 26.55 | 26.55 | -1.23% | 52,062 |
| Sep 25, 2025 | 26.89 | 27.00 | 26.83 | 26.88 | 26.88 | -0.37% | 15,064 |
| Sep 24, 2025 | 27.20 | 27.21 | 26.96 | 26.98 | 26.98 | -1.75% | 33,525 |
| Sep 23, 2025 | 27.57 | 27.60 | 27.44 | 27.46 | 27.46 | -0.22% | 28,069 |
| Sep 22, 2025 | 27.32 | 27.54 | 27.31 | 27.52 | 27.52 | 1.66% | 64,733 |
| Sep 19, 2025 | 27.07 | 27.12 | 26.96 | 27.07 | 27.07 | -1.17% | 130,877 |
| Sep 18, 2025 | 27.24 | 27.42 | 27.16 | 27.39 | 27.39 | 1.07% | 40,273 |
| Sep 17, 2025 | 27.05 | 27.28 | 27.04 | 27.10 | 27.10 | -0.81% | 20,801 |
| Sep 16, 2025 | 27.17 | 27.36 | 27.11 | 27.32 | 27.32 | 1.75% | 566,567 |
| Sep 15, 2025 | 26.70 | 26.85 | 26.70 | 26.85 | 26.85 | 0.90% | 68,286 |
| Sep 12, 2025 | 26.51 | 26.62 | 26.51 | 26.61 | 26.61 | 0.95% | 18,955 |
| Sep 11, 2025 | 26.09 | 26.50 | 26.09 | 26.36 | 26.36 | 1.62% | 63,573 |
| Sep 10, 2025 | 25.84 | 26.00 | 25.84 | 25.94 | 25.94 | 2.05% | 90,720 |
| Sep 9, 2025 | 25.36 | 25.45 | 25.35 | 25.42 | 25.42 | 1.23% | 23,173 |
| Sep 8, 2025 | 25.06 | 25.14 | 25.05 | 25.11 | 25.11 | 0.76% | 41,252 |
| Sep 5, 2025 | 25.01 | 25.06 | 24.85 | 24.92 | 24.92 | 0.77% | 59,039 |
| Sep 4, 2025 | 24.67 | 24.73 | 24.61 | 24.73 | 24.73 | 0.12% | 16,578 |
| Sep 3, 2025 | 24.79 | 24.82 | 24.65 | 24.70 | 24.70 | 1.27% | 69,757 |
| Sep 2, 2025 | 24.31 | 24.47 | 24.31 | 24.39 | 24.39 | -0.57% | 15,955 |
| Aug 29, 2025 | 24.52 | 24.58 | 24.47 | 24.53 | 24.53 | -1.80% | 16,360 |
| Aug 28, 2025 | 24.88 | 25.00 | 24.88 | 24.98 | 24.98 | 1.42% | 56,463 |
| Aug 27, 2025 | 24.52 | 24.67 | 24.47 | 24.63 | 24.63 | 0.20% | 7,935 |
| Aug 26, 2025 | 24.60 | 24.63 | 24.56 | 24.58 | 24.58 | -0.45% | 15,942 |
| Aug 25, 2025 | 24.88 | 24.93 | 24.69 | 24.69 | 24.69 | -1.00% | 32,968 |
| Aug 22, 2025 | 24.61 | 25.02 | 24.60 | 24.94 | 24.94 | 3.02% | 36,661 |
| Aug 21, 2025 | 24.22 | 24.23 | 24.13 | 24.21 | 24.21 | -0.12% | 13,391 |
| Aug 20, 2025 | 24.32 | 24.32 | 24.15 | 24.24 | 24.24 | -0.25% | 46,137 |
| Aug 19, 2025 | 24.55 | 24.55 | 24.28 | 24.30 | 24.30 | -1.74% | 18,053 |
| Aug 18, 2025 | 24.75 | 24.78 | 24.70 | 24.73 | 24.73 | -0.76% | 18,397 |
| Aug 15, 2025 | 25.10 | 25.14 | 24.92 | 24.92 | 24.92 | -0.52% | 26,602 |
| Aug 14, 2025 | 25.01 | 25.07 | 24.94 | 25.05 | 25.05 | -1.07% | 17,541 |
| Aug 13, 2025 | 25.35 | 25.43 | 25.31 | 25.32 | 25.32 | 0.64% | 33,809 |
| Aug 12, 2025 | 24.97 | 25.17 | 24.91 | 25.16 | 25.16 | 1.45% | 19,983 |
| Aug 11, 2025 | 24.91 | 24.95 | 24.78 | 24.80 | 24.80 | -0.68% | 41,684 |
| Aug 8, 2025 | 24.85 | 25.02 | 24.84 | 24.97 | 24.97 | 0.24% | 81,492 |
| Aug 7, 2025 | 25.00 | 25.07 | 24.88 | 24.91 | 24.91 | 0.16% | 86,987 |
| Aug 6, 2025 | 24.76 | 24.90 | 24.72 | 24.87 | 24.87 | 0.65% | 78,389 |
| Aug 5, 2025 | 24.67 | 24.80 | 24.61 | 24.71 | 24.71 | 0.69% | 117,384 |
| Aug 4, 2025 | 24.54 | 24.58 | 24.49 | 24.54 | 24.54 | 2.42% | 128,088 |
| Aug 1, 2025 | 24.20 | 24.21 | 23.88 | 23.96 | 23.96 | -3.07% | 74,050 |
| Jul 31, 2025 | 24.85 | 24.90 | 24.66 | 24.72 | 24.72 | -1.00% | 28,596 |
| Jul 30, 2025 | 25.15 | 25.18 | 24.97 | 24.97 | 24.97 | 0.16% | 14,408 |
| Jul 29, 2025 | 24.92 | 25.05 | 24.92 | 24.93 | 24.93 | 1.09% | 50,601 |
| Jul 28, 2025 | 24.84 | 24.84 | 24.66 | 24.66 | 24.66 | -1.00% | 97,999 |
| Jul 25, 2025 | 24.86 | 24.91 | 24.86 | 24.91 | 24.91 | 0.04% | 13,740 |
| Jul 24, 2025 | 25.00 | 25.05 | 24.90 | 24.90 | 24.90 | -0.80% | 38,818 |
| Jul 23, 2025 | 24.99 | 25.15 | 24.93 | 25.10 | 25.10 | 1.14% | 30,018 |
| Jul 22, 2025 | 24.72 | 24.85 | 24.60 | 24.82 | 24.82 | -1.22% | 26,992 |
| Jul 21, 2025 | 25.00 | 25.21 | 25.00 | 25.13 | 25.13 | 1.93% | 360,064 |
| Jul 18, 2025 | 24.83 | 24.83 | 24.65 | 24.65 | 24.65 | -0.72% | 22,477 |