Franklin FTSE South Korea ETF (FLKR)
NYSEARCA: FLKR · Real-Time Price · USD
40.98
+0.22 (0.54%)
At close: Mar 6, 2026, 4:00 PM EST
40.30
-0.68 (-1.66%)
After-hours: Mar 6, 2026, 8:00 PM EST
FLKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.75 | 41.45 | 39.33 | 40.98 | 40.98 | 0.54% | 645,997 |
| Mar 5, 2026 | 41.86 | 42.78 | 39.65 | 40.76 | 40.76 | -6.15% | 955,891 |
| Mar 4, 2026 | 41.81 | 45.43 | 41.62 | 43.43 | 43.43 | 1.05% | 1,512,679 |
| Mar 3, 2026 | 42.11 | 43.74 | 40.52 | 42.98 | 42.98 | -10.25% | 1,317,275 |
| Mar 2, 2026 | 46.76 | 48.51 | 46.56 | 47.89 | 47.89 | -2.40% | 746,024 |
| Feb 27, 2026 | 48.14 | 49.19 | 48.07 | 49.07 | 49.07 | 0.59% | 599,305 |
| Feb 26, 2026 | 49.84 | 49.95 | 47.63 | 48.78 | 48.78 | 0.85% | 1,084,983 |
| Feb 25, 2026 | 48.47 | 48.63 | 48.12 | 48.37 | 48.37 | 3.07% | 624,996 |
| Feb 24, 2026 | 46.66 | 47.29 | 46.40 | 46.93 | 46.93 | 3.58% | 535,100 |
| Feb 23, 2026 | 45.69 | 45.95 | 45.20 | 45.31 | 45.31 | -1.65% | 483,046 |
| Feb 20, 2026 | 44.77 | 46.14 | 44.72 | 46.07 | 46.07 | 4.73% | 762,672 |
| Feb 19, 2026 | 43.66 | 43.99 | 43.45 | 43.99 | 43.99 | 1.76% | 360,350 |
| Feb 18, 2026 | 42.73 | 43.63 | 42.53 | 43.23 | 43.23 | 1.36% | 277,971 |
| Feb 17, 2026 | 43.12 | 43.28 | 42.24 | 42.65 | 42.65 | -2.18% | 460,179 |
| Feb 13, 2026 | 42.83 | 43.71 | 41.83 | 43.60 | 43.60 | 2.40% | 345,346 |
| Feb 12, 2026 | 43.36 | 43.73 | 42.26 | 42.58 | 42.58 | -0.05% | 431,565 |
| Feb 11, 2026 | 41.52 | 42.63 | 41.26 | 42.60 | 42.60 | 4.80% | 308,746 |
| Feb 10, 2026 | 40.94 | 40.94 | 40.38 | 40.65 | 40.65 | -1.19% | 162,049 |
| Feb 9, 2026 | 40.49 | 41.27 | 40.29 | 41.14 | 41.14 | 1.08% | 397,130 |
| Feb 6, 2026 | 39.66 | 40.70 | 39.62 | 40.70 | 40.70 | 3.93% | 258,781 |
| Feb 5, 2026 | 38.95 | 39.70 | 38.60 | 39.16 | 39.16 | -0.20% | 379,761 |
| Feb 4, 2026 | 41.30 | 41.33 | 39.03 | 39.24 | 39.24 | -3.23% | 452,436 |
| Feb 3, 2026 | 41.09 | 41.16 | 40.06 | 40.55 | 40.55 | 2.48% | 312,988 |
| Feb 2, 2026 | 39.01 | 39.77 | 38.78 | 39.57 | 39.57 | -1.25% | 236,726 |
| Jan 30, 2026 | 40.88 | 41.30 | 40.00 | 40.07 | 40.07 | -1.48% | 212,007 |
| Jan 29, 2026 | 41.05 | 41.06 | 39.74 | 40.67 | 40.67 | -0.68% | 324,822 |
| Jan 28, 2026 | 40.95 | 41.04 | 40.34 | 40.95 | 40.95 | 2.22% | 386,627 |
| Jan 27, 2026 | 39.52 | 40.06 | 39.52 | 40.06 | 40.06 | 4.27% | 341,269 |
| Jan 26, 2026 | 38.47 | 38.64 | 38.35 | 38.42 | 38.42 | -0.47% | 199,808 |
| Jan 23, 2026 | 37.74 | 38.75 | 37.62 | 38.60 | 38.60 | 1.82% | 212,918 |
| Jan 22, 2026 | 37.87 | 38.10 | 37.53 | 37.91 | 37.91 | 0.26% | 228,804 |
| Jan 21, 2026 | 37.28 | 38.00 | 37.24 | 37.81 | 37.81 | 3.93% | 320,039 |
| Jan 20, 2026 | 36.23 | 36.81 | 36.14 | 36.38 | 36.38 | -1.03% | 269,408 |
| Jan 16, 2026 | 36.54 | 36.76 | 36.31 | 36.76 | 36.76 | 0.99% | 198,808 |
| Jan 15, 2026 | 36.72 | 36.74 | 36.38 | 36.40 | 36.40 | 1.25% | 169,516 |
| Jan 14, 2026 | 35.76 | 35.95 | 35.60 | 35.95 | 35.95 | 2.13% | 136,868 |
| Jan 13, 2026 | 35.77 | 35.77 | 35.20 | 35.20 | 35.20 | -1.28% | 253,313 |
| Jan 12, 2026 | 35.25 | 35.66 | 35.24 | 35.66 | 35.66 | 0.06% | 243,004 |
| Jan 9, 2026 | 35.26 | 35.70 | 35.23 | 35.64 | 35.64 | 2.11% | 157,358 |
| Jan 8, 2026 | 35.26 | 35.28 | 34.68 | 34.90 | 34.90 | -0.26% | 117,623 |
| Jan 7, 2026 | 35.04 | 35.21 | 34.92 | 34.99 | 34.99 | -0.60% | 155,976 |
| Jan 6, 2026 | 34.56 | 35.26 | 34.46 | 35.20 | 35.20 | 2.71% | 240,064 |
| Jan 5, 2026 | 34.32 | 34.42 | 34.01 | 34.27 | 34.27 | 2.57% | 165,637 |
| Jan 2, 2026 | 33.01 | 33.44 | 33.01 | 33.41 | 33.41 | 4.24% | 130,397 |
| Dec 31, 2025 | 32.29 | 32.29 | 31.92 | 32.05 | 32.05 | -0.96% | 77,917 |
| Dec 30, 2025 | 32.29 | 32.47 | 32.20 | 32.36 | 32.36 | 0.22% | 234,263 |
| 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 |