Franklin FTSE South Korea ETF (FLKR)
NYSEARCA: FLKR · Real-Time Price · USD
32.29
+0.80 (2.54%)
At close: Dec 29, 2025, 4:00 PM EST
32.73
+0.44 (1.36%)
After-hours: Dec 29, 2025, 8:00 PM EST
FLKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 32.20 | 32.39 | 32.01 | 32.29 | 32.29 | 2.54% | 79,843 |
| Dec 26, 2025 | 31.32 | 31.55 | 31.22 | 31.49 | 31.49 | 1.03% | 94,090 |
| Dec 24, 2025 | 30.89 | 31.18 | 30.87 | 31.17 | 31.17 | 2.33% | 51,485 |
| Dec 23, 2025 | 30.17 | 30.49 | 30.17 | 30.46 | 30.46 | 0.86% | 60,926 |
| Dec 22, 2025 | 30.23 | 30.28 | 30.08 | 30.20 | 30.20 | 0.37% | 68,444 |
| Dec 19, 2025 | 29.83 | 30.15 | 29.69 | 30.09 | 30.09 | -2.56% | 71,123 |
| Dec 18, 2025 | 31.00 | 31.15 | 30.81 | 30.88 | 29.71 | 2.08% | 82,721 |
| Dec 17, 2025 | 31.04 | 31.05 | 30.25 | 30.25 | 29.10 | -1.11% | 41,015 |
| Dec 16, 2025 | 30.60 | 30.76 | 30.43 | 30.59 | 29.43 | -1.32% | 43,938 |
| Dec 15, 2025 | 31.49 | 31.49 | 31.00 | 31.00 | 29.82 | 0.26% | 43,579 |
| Dec 12, 2025 | 31.63 | 31.64 | 30.92 | 30.92 | 29.74 | -2.34% | 28,010 |
| Dec 11, 2025 | 31.78 | 31.78 | 31.50 | 31.66 | 30.46 | -1.68% | 104,668 |
| Dec 10, 2025 | 31.74 | 32.32 | 31.69 | 32.20 | 30.98 | 1.16% | 38,466 |
| Dec 9, 2025 | 31.78 | 31.87 | 31.73 | 31.83 | 30.62 | 0.25% | 72,210 |
| Dec 8, 2025 | 31.99 | 31.99 | 31.63 | 31.75 | 30.54 | 1.18% | 61,603 |
| Dec 5, 2025 | 31.38 | 31.65 | 31.31 | 31.38 | 30.19 | 1.85% | 170,690 |
| Dec 4, 2025 | 30.88 | 30.88 | 30.63 | 30.81 | 29.64 | -0.74% | 317,555 |
| Dec 3, 2025 | 30.84 | 31.06 | 30.79 | 31.04 | 29.86 | 0.94% | 40,961 |
| Dec 2, 2025 | 30.84 | 30.96 | 30.62 | 30.75 | 29.58 | 1.85% | 23,013 |
| Dec 1, 2025 | 30.19 | 30.41 | 30.19 | 30.19 | 29.04 | -0.36% | 44,403 |
| Nov 28, 2025 | 30.21 | 30.39 | 30.21 | 30.30 | 29.15 | -0.56% | 19,677 |
| Nov 26, 2025 | 30.24 | 30.59 | 30.23 | 30.47 | 29.31 | 1.57% | 21,298 |
| Nov 25, 2025 | 29.72 | 30.00 | 29.38 | 30.00 | 28.86 | -0.45% | 52,039 |
| Nov 24, 2025 | 29.41 | 30.14 | 29.38 | 30.14 | 28.99 | 1.02% | 42,699 |
| Nov 21, 2025 | 29.40 | 29.92 | 29.06 | 29.83 | 28.70 | 0.97% | 56,196 |
| Nov 20, 2025 | 30.76 | 30.89 | 29.52 | 29.54 | 28.42 | -2.21% | 137,550 |
| Nov 19, 2025 | 30.20 | 30.50 | 30.04 | 30.21 | 29.06 | -0.95% | 130,857 |
| Nov 18, 2025 | 30.58 | 30.77 | 30.34 | 30.50 | 29.34 | -1.80% | 155,165 |
| Nov 17, 2025 | 31.36 | 31.67 | 31.00 | 31.06 | 29.88 | -1.24% | 41,849 |
| Nov 14, 2025 | 30.84 | 31.68 | 30.74 | 31.45 | 30.25 | 0.29% | 24,969 |
| Nov 13, 2025 | 32.14 | 32.14 | 31.24 | 31.36 | 30.17 | -1.97% | 251,848 |
| Nov 12, 2025 | 32.06 | 32.06 | 31.86 | 31.99 | 30.77 | 0.69% | 74,661 |
| Nov 11, 2025 | 31.85 | 31.96 | 31.65 | 31.77 | 30.56 | -0.50% | 33,780 |
| Nov 10, 2025 | 31.73 | 32.02 | 31.60 | 31.93 | 30.72 | 4.21% | 57,676 |
| Nov 7, 2025 | 30.52 | 30.67 | 30.00 | 30.64 | 29.48 | -1.98% | 192,553 |
| Nov 6, 2025 | 31.66 | 31.70 | 31.10 | 31.26 | 30.07 | -3.46% | 484,599 |
| Nov 5, 2025 | 31.57 | 32.40 | 31.51 | 32.38 | 31.15 | 0.81% | 148,355 |
| Nov 4, 2025 | 32.22 | 32.55 | 32.07 | 32.12 | 30.90 | -4.52% | 148,517 |
| Nov 3, 2025 | 33.69 | 33.73 | 33.31 | 33.64 | 32.36 | 3.86% | 427,770 |
| Oct 31, 2025 | 32.49 | 32.49 | 32.23 | 32.39 | 31.16 | 1.54% | 50,128 |
| Oct 30, 2025 | 31.96 | 32.07 | 31.82 | 31.90 | 30.69 | -1.91% | 58,087 |
| Oct 29, 2025 | 32.51 | 32.67 | 32.24 | 32.52 | 31.28 | 2.55% | 84,026 |
| Oct 28, 2025 | 31.29 | 31.74 | 31.25 | 31.71 | 30.50 | 0.38% | 149,213 |
| Oct 27, 2025 | 31.64 | 31.65 | 31.37 | 31.59 | 30.39 | 2.77% | 61,879 |
| Oct 24, 2025 | 30.62 | 30.79 | 30.58 | 30.74 | 29.57 | 2.16% | 40,939 |
| Oct 23, 2025 | 29.83 | 30.18 | 29.80 | 30.09 | 28.95 | 0.60% | 26,972 |
| Oct 22, 2025 | 30.20 | 30.31 | 29.77 | 29.91 | 28.77 | 0.91% | 206,522 |
| Oct 21, 2025 | 29.83 | 29.94 | 29.64 | 29.64 | 28.51 | -2.02% | 44,828 |
| Oct 20, 2025 | 30.01 | 30.28 | 30.00 | 30.25 | 29.10 | 2.30% | 40,707 |
| Oct 17, 2025 | 29.48 | 29.65 | 29.39 | 29.57 | 28.45 | 0.99% | 36,926 |