Skip to main content
logo
Franklin FTSE South Korea ETF (FLKR)
NYSEARCA: FLKR · Real-Time Price · USD
25.32
+0.16 (0.64%)
Aug 13, 2025, 4:00 PM - Market closed

FLKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.3525.4325.3125.3225.320.64%33,809
Aug 12, 202524.9725.1724.9125.1625.161.45%19,983
Aug 11, 202524.9124.9524.7824.8024.80-0.68%41,684
Aug 8, 202524.8525.0224.8424.9724.970.24%81,492
Aug 7, 202525.0025.0724.8824.9124.910.16%86,987
Aug 6, 202524.7624.9024.7224.8724.870.65%78,389
Aug 5, 202524.6724.8024.6124.7124.710.69%117,384
Aug 4, 202524.5424.5824.4924.5424.542.42%128,088
Aug 1, 202524.2024.2123.8823.9623.96-3.07%74,050
Jul 31, 202524.8524.9024.6624.7224.72-1.00%28,596
Jul 30, 202525.1525.1824.9724.9724.970.16%14,408
Jul 29, 202524.9225.0524.9224.9324.931.09%50,601
Jul 28, 202524.8424.8424.6624.6624.66-1.00%97,999
Jul 25, 202524.8624.9124.8624.9124.910.04%13,740
Jul 24, 202525.0025.0524.9024.9024.90-0.80%38,818
Jul 23, 202524.9925.1524.9325.1025.101.14%30,018
Jul 22, 202524.7224.8524.6024.8224.82-1.22%26,992
Jul 21, 202525.0025.2125.0025.1325.131.93%360,064
Jul 18, 202524.8324.8324.6524.6524.65-0.72%22,477
Jul 17, 202524.6924.8624.6824.8324.83-0.20%15,706
Jul 16, 202524.7224.9324.6124.8824.88-0.28%22,200
Jul 15, 202525.1625.1624.8824.9524.95-0.12%53,437
Jul 14, 202524.9724.9824.8724.9824.980.85%138,759
Jul 11, 202524.8424.8424.7724.7724.77-0.68%16,209
Jul 10, 202524.9224.9624.8124.9424.941.38%51,023
Jul 9, 202524.5824.6024.5124.6024.60-34,836
Jul 8, 202524.6024.6024.4824.6024.603.02%41,354
Jul 7, 202524.1924.2623.8423.8823.88-3.48%118,202
Jul 3, 202524.6524.7924.6124.7424.740.94%38,455
Jul 2, 202524.2024.5124.1824.5124.510.41%424,495
Jul 1, 202524.4824.5224.3024.4124.41-0.12%29,955
Jun 30, 202524.3924.4424.3224.4424.441.45%43,066
Jun 27, 202524.1624.2523.9724.0924.09-1.67%49,641
Jun 26, 202524.4824.6224.4124.5024.50-0.77%46,580
Jun 25, 202524.5324.7024.4224.6924.69-0.16%181,145
Jun 24, 202524.4224.7324.4224.7324.734.92%64,991
Jun 23, 202523.1823.6423.1523.5723.571.16%23,106
Jun 20, 202523.5723.6523.2323.3023.300.73%38,641
Jun 18, 202523.1023.2523.0523.1323.071.85%48,812
Jun 17, 202523.0823.0822.7122.7122.65-2.53%70,123
Jun 16, 202523.2523.4323.2523.3023.232.64%45,976
Jun 13, 202522.7122.8722.6322.7022.64-2.03%60,865
Jun 12, 202523.0823.1823.0823.1723.111.13%70,569
Jun 11, 202522.9723.0022.8722.9122.851.28%163,622
Jun 10, 202522.6222.7022.5322.6222.56-0.79%96,380
Jun 9, 202522.6622.8422.6122.8022.741.68%162,229
Jun 6, 202522.3322.4422.3322.4222.360.42%29,318
Jun 5, 202522.3022.4622.2722.3322.272.09%872,311
Jun 4, 202521.7121.9021.6921.8721.813.32%87,149
Jun 3, 202521.1121.2421.1121.1721.110.47%79,911