Franklin FTSE South Korea ETF (FLKR)
NYSEARCA: FLKR · Real-Time Price · USD
19.30
+0.21 (1.07%)
Nov 21, 2024, 1:38 PM EST - Market open
FLKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.14 | 19.14 | 19.00 | 19.10 | 19.10 | -0.39% | 48,137 |
| Nov 19, 2024 | 19.05 | 19.20 | 19.04 | 19.17 | 19.17 | -0.37% | 372,912 |
| Nov 18, 2024 | 19.11 | 19.29 | 19.09 | 19.24 | 19.24 | 2.84% | 25,802 |
| Nov 15, 2024 | 18.77 | 18.79 | 18.65 | 18.71 | 18.71 | 0.92% | 57,460 |
| Nov 14, 2024 | 18.66 | 18.77 | 18.54 | 18.54 | 18.54 | -0.18% | 39,560 |
| Nov 13, 2024 | 18.79 | 18.79 | 18.56 | 18.57 | 18.57 | -1.83% | 98,986 |
| Nov 12, 2024 | 18.98 | 19.02 | 18.77 | 18.92 | 18.92 | -2.52% | 342,006 |
| Nov 11, 2024 | 19.51 | 19.64 | 19.32 | 19.41 | 19.41 | -1.17% | 32,443 |
| Nov 8, 2024 | 19.86 | 19.86 | 19.59 | 19.64 | 19.64 | -2.34% | 56,094 |
| Nov 7, 2024 | 19.98 | 20.15 | 19.98 | 20.11 | 20.11 | 1.93% | 15,474 |
| Nov 6, 2024 | 19.68 | 19.79 | 19.56 | 19.73 | 19.73 | -2.66% | 43,628 |
| Nov 5, 2024 | 20.10 | 20.31 | 20.10 | 20.27 | 20.27 | 0.35% | 22,732 |
| Nov 4, 2024 | 20.24 | 20.28 | 20.13 | 20.20 | 20.20 | 1.71% | 14,397 |
| Nov 1, 2024 | 19.90 | 20.03 | 19.82 | 19.86 | 19.86 | 0.56% | 72,342 |
| Oct 31, 2024 | 20.00 | 20.00 | 19.68 | 19.75 | 19.75 | -2.03% | 102,174 |
| Oct 30, 2024 | 20.25 | 20.32 | 20.15 | 20.16 | 20.16 | -1.27% | 16,169 |
| Oct 29, 2024 | 20.34 | 20.47 | 20.34 | 20.42 | 20.42 | 0.15% | 9,966 |
| Oct 28, 2024 | 20.20 | 20.45 | 20.20 | 20.39 | 20.39 | 0.84% | 34,263 |
| Oct 25, 2024 | 20.30 | 20.33 | 20.11 | 20.22 | 20.22 | -0.30% | 11,724 |
| Oct 24, 2024 | 20.37 | 20.37 | 20.21 | 20.28 | 20.28 | 0.10% | 33,212 |
| Oct 23, 2024 | 20.34 | 20.38 | 20.18 | 20.26 | 20.26 | 0.60% | 21,509 |
| Oct 22, 2024 | 20.17 | 20.21 | 20.12 | 20.14 | 20.14 | -1.56% | 45,376 |
| Oct 21, 2024 | 20.48 | 20.52 | 20.34 | 20.46 | 20.46 | -0.44% | 68,579 |
| Oct 18, 2024 | 20.61 | 20.61 | 20.55 | 20.55 | 20.55 | -0.63% | 35,807 |
| Oct 17, 2024 | 20.73 | 20.75 | 20.66 | 20.68 | 20.68 | -0.77% | 13,686 |
| Oct 16, 2024 | 20.83 | 20.88 | 20.80 | 20.84 | 20.84 | 1.14% | 22,345 |
| Oct 15, 2024 | 21.01 | 21.02 | 20.61 | 20.61 | 20.61 | -2.39% | 219,711 |
| Oct 14, 2024 | 20.95 | 21.11 | 20.95 | 21.11 | 21.11 | 0.52% | 19,026 |
| Oct 11, 2024 | 20.92 | 21.06 | 20.92 | 21.00 | 21.00 | 0.19% | 19,020 |
| Oct 10, 2024 | 20.96 | 21.00 | 20.86 | 20.96 | 20.96 | -0.64% | 20,052 |
| Oct 9, 2024 | 21.00 | 21.17 | 21.00 | 21.09 | 21.09 | 0.50% | 5,366 |
| Oct 8, 2024 | 21.02 | 21.04 | 20.99 | 20.99 | 20.99 | 0.19% | 7,543 |
| Oct 7, 2024 | 20.98 | 21.08 | 20.91 | 20.95 | 20.95 | 0.72% | 13,172 |
| Oct 4, 2024 | 20.77 | 20.83 | 20.68 | 20.80 | 20.80 | -0.28% | 22,130 |
| Oct 3, 2024 | 20.85 | 20.91 | 20.73 | 20.86 | 20.86 | -0.71% | 19,053 |
| Oct 2, 2024 | 21.08 | 21.11 | 20.96 | 21.01 | 21.01 | -0.19% | 17,463 |
| Oct 1, 2024 | 21.29 | 21.30 | 20.92 | 21.05 | 21.05 | -0.71% | 21,164 |
| Sep 30, 2024 | 21.43 | 21.43 | 21.16 | 21.20 | 21.20 | -3.50% | 69,146 |
| Sep 27, 2024 | 22.12 | 22.15 | 21.96 | 21.97 | 21.97 | -0.68% | 26,259 |
| Sep 26, 2024 | 22.09 | 22.22 | 21.91 | 22.12 | 22.12 | 5.28% | 219,467 |
| Sep 25, 2024 | 21.17 | 21.17 | 21.00 | 21.01 | 21.01 | -2.28% | 28,189 |
| Sep 24, 2024 | 21.48 | 21.58 | 21.41 | 21.50 | 21.50 | 1.61% | 254,875 |
| Sep 23, 2024 | 21.07 | 21.20 | 21.07 | 21.16 | 21.16 | 0.81% | 7,004 |
| Sep 20, 2024 | 20.96 | 21.07 | 20.87 | 20.99 | 20.99 | -0.94% | 22,035 |
| Sep 19, 2024 | 21.10 | 21.30 | 21.01 | 21.19 | 21.19 | 0.95% | 19,602 |
| Sep 18, 2024 | 21.03 | 21.31 | 20.99 | 20.99 | 20.99 | - | 5,520 |
| Sep 17, 2024 | 21.21 | 21.21 | 20.98 | 20.99 | 20.99 | -0.43% | 17,070 |
| Sep 16, 2024 | 21.13 | 21.15 | 20.99 | 21.08 | 21.08 | 0.33% | 17,386 |
| Sep 13, 2024 | 20.96 | 21.10 | 20.96 | 21.01 | 21.01 | 1.35% | 14,639 |
| Sep 12, 2024 | 20.54 | 20.75 | 20.52 | 20.73 | 20.73 | 1.47% | 25,277 |
| Sep 11, 2024 | 20.20 | 20.46 | 19.96 | 20.43 | 20.43 | 0.54% | 28,132 |
| Sep 10, 2024 | 20.38 | 20.38 | 20.16 | 20.32 | 20.32 | -0.54% | 17,331 |
| Sep 9, 2024 | 20.45 | 20.53 | 20.35 | 20.43 | 20.43 | 1.84% | 37,250 |
| Sep 6, 2024 | 20.69 | 20.69 | 20.05 | 20.06 | 20.06 | -3.74% | 36,418 |
| Sep 5, 2024 | 20.93 | 20.99 | 20.79 | 20.84 | 20.84 | -0.62% | 25,575 |
| Sep 4, 2024 | 20.84 | 21.12 | 20.84 | 20.97 | 20.97 | -0.02% | 25,496 |
| Sep 3, 2024 | 21.49 | 21.49 | 20.96 | 20.98 | 20.98 | -3.31% | 11,706 |
| Aug 30, 2024 | 21.72 | 21.74 | 21.61 | 21.69 | 21.69 | 0.15% | 4,160 |
| Aug 29, 2024 | 21.77 | 21.87 | 21.66 | 21.66 | 21.66 | -0.37% | 5,345 |
| Aug 28, 2024 | 21.84 | 21.84 | 21.59 | 21.74 | 21.74 | -0.91% | 13,816 |
| Aug 27, 2024 | 21.79 | 21.97 | 21.79 | 21.94 | 21.94 | -0.05% | 22,081 |
| Aug 26, 2024 | 22.09 | 22.09 | 21.90 | 21.95 | 21.95 | -1.36% | 17,039 |
| Aug 23, 2024 | 21.97 | 22.25 | 21.93 | 22.25 | 22.25 | 2.99% | 25,479 |
| Aug 22, 2024 | 21.94 | 21.94 | 21.60 | 21.61 | 21.61 | -1.66% | 16,211 |
| Aug 21, 2024 | 21.91 | 22.06 | 21.88 | 21.97 | 21.97 | - | 14,508 |
| Aug 20, 2024 | 21.98 | 22.03 | 21.88 | 21.97 | 21.97 | -0.07% | 25,673 |
| Aug 19, 2024 | 21.73 | 22.00 | 21.73 | 21.99 | 21.99 | 1.03% | 13,253 |
| Aug 16, 2024 | 21.50 | 21.77 | 21.50 | 21.76 | 21.76 | 2.01% | 44,095 |
| Aug 15, 2024 | 21.31 | 21.44 | 21.23 | 21.33 | 21.33 | 1.05% | 28,252 |
| Aug 14, 2024 | 21.12 | 21.15 | 21.02 | 21.11 | 21.11 | 0.19% | 9,551 |
| Aug 13, 2024 | 20.74 | 21.10 | 20.73 | 21.07 | 21.07 | 2.14% | 262,198 |
| Aug 12, 2024 | 20.62 | 20.68 | 20.60 | 20.63 | 20.63 | 0.01% | 18,160 |
| Aug 9, 2024 | 20.45 | 20.63 | 20.44 | 20.63 | 20.63 | 1.40% | 13,073 |
| Aug 8, 2024 | 20.07 | 20.39 | 20.07 | 20.34 | 20.34 | 2.37% | 18,161 |
| Aug 7, 2024 | 20.44 | 20.45 | 19.87 | 19.87 | 19.87 | 1.03% | 16,337 |
| Aug 6, 2024 | 19.49 | 19.85 | 19.48 | 19.67 | 19.67 | -1.02% | 35,359 |
| Aug 5, 2024 | 19.32 | 19.98 | 19.30 | 19.87 | 19.87 | -5.25% | 326,035 |
| Aug 2, 2024 | 21.10 | 21.11 | 20.90 | 20.97 | 20.97 | -2.74% | 92,998 |
| Aug 1, 2024 | 21.85 | 21.86 | 21.44 | 21.56 | 21.56 | -1.68% | 19,396 |
| Jul 31, 2024 | 21.97 | 22.04 | 21.82 | 21.93 | 21.93 | 2.95% | 13,407 |
| Jul 30, 2024 | 21.47 | 21.47 | 21.19 | 21.30 | 21.30 | -0.65% | 19,033 |
| Jul 29, 2024 | 21.55 | 21.55 | 21.42 | 21.44 | 21.44 | 0.09% | 37,694 |
| Jul 26, 2024 | 21.39 | 21.49 | 21.36 | 21.42 | 21.42 | 1.52% | 120,308 |
| Jul 25, 2024 | 21.27 | 21.29 | 21.05 | 21.10 | 21.10 | -1.21% | 4,655,037 |
| Jul 24, 2024 | 21.67 | 21.67 | 21.33 | 21.36 | 21.36 | -1.41% | 12,429 |
| Jul 23, 2024 | 21.66 | 21.73 | 21.66 | 21.67 | 21.67 | -0.46% | 11,501 |
| Jul 22, 2024 | 21.72 | 21.80 | 21.68 | 21.77 | 21.77 | 0.91% | 18,221 |
| Jul 19, 2024 | 21.76 | 21.76 | 21.57 | 21.57 | 21.57 | -1.13% | 9,663 |
| Jul 18, 2024 | 22.07 | 22.08 | 21.75 | 21.82 | 21.82 | -1.69% | 135,579 |
| Jul 17, 2024 | 22.32 | 22.32 | 22.17 | 22.19 | 22.19 | -1.72% | 242,792 |
| Jul 16, 2024 | 22.45 | 22.58 | 22.43 | 22.58 | 22.58 | 0.88% | 13,603 |
| Jul 15, 2024 | 22.59 | 22.59 | 22.38 | 22.38 | 22.38 | -1.23% | 10,932 |
| Jul 12, 2024 | 22.72 | 22.81 | 22.66 | 22.66 | 22.66 | -0.49% | 13,451 |
| Jul 11, 2024 | 22.95 | 23.00 | 22.72 | 22.77 | 22.77 | 0.02% | 15,015 |
| Jul 10, 2024 | 22.64 | 22.77 | 22.64 | 22.77 | 22.77 | 1.04% | 25,779 |
| Jul 9, 2024 | 22.60 | 22.60 | 22.53 | 22.53 | 22.53 | 0.01% | 12,433 |
| Jul 8, 2024 | 22.67 | 22.67 | 22.53 | 22.53 | 22.53 | -1.01% | 12,579 |
| Jul 5, 2024 | 22.65 | 22.81 | 22.53 | 22.76 | 22.76 | 2.75% | 54,433 |
| Jul 3, 2024 | 21.96 | 22.15 | 21.95 | 22.15 | 22.15 | 1.51% | 41,553 |
| Jul 2, 2024 | 21.71 | 21.88 | 21.71 | 21.82 | 21.82 | -0.37% | 21,620 |