Franklin FTSE South Korea ETF (FLKR)

FLKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	65.17	65.33	62.85	64.09	64.09	-0.88%	899,575
May 26, 2026	62.83	64.97	62.82	64.66	64.66	10.00%	1,667,490
May 22, 2026	60.13	60.18	58.78	58.78	58.78	-2.36%	627,833
May 21, 2026	59.05	60.47	58.70	60.20	60.20	3.85%	405,176
May 20, 2026	56.03	58.00	56.00	57.97	57.97	3.00%	338,600
May 19, 2026	54.37	57.59	54.01	56.28	56.28	-1.38%	610,274
May 18, 2026	59.07	59.18	56.11	57.07	57.07	-1.71%	426,941
May 15, 2026	58.00	58.79	57.29	58.06	58.06	-5.73%	411,535
May 14, 2026	61.23	61.85	60.84	61.59	61.59	0.70%	417,763
May 13, 2026	60.72	61.27	59.68	61.16	61.16	6.00%	528,056
May 12, 2026	58.85	59.90	56.24	57.70	57.70	-7.72%	1,121,470
May 11, 2026	61.80	62.92	61.50	62.53	62.53	1.72%	955,363
May 8, 2026	59.52	61.58	59.49	61.47	61.47	7.20%	1,174,949
May 7, 2026	58.86	59.03	57.23	57.34	57.34	-2.88%	605,132
May 6, 2026	58.43	59.14	57.44	59.04	59.04	4.55%	565,551
May 5, 2026	54.80	57.03	54.74	56.47	56.47	6.01%	810,776
May 4, 2026	53.79	54.66	52.90	53.27	53.27	0.95%	528,394
May 1, 2026	51.98	53.37	51.98	52.77	52.77	1.38%	461,319
Apr 30, 2026	51.32	52.54	50.60	52.05	52.05	3.83%	382,332
Apr 29, 2026	50.73	50.90	49.73	50.13	50.13	-0.28%	865,451
Apr 28, 2026	50.05	50.61	49.59	50.27	50.27	-1.32%	221,701
Apr 27, 2026	50.91	51.29	50.62	50.94	50.94	1.72%	310,171
Apr 24, 2026	49.74	50.38	49.50	50.08	50.08	2.58%	352,058
Apr 23, 2026	49.66	50.07	48.04	48.82	48.82	-3.21%	324,318
Apr 22, 2026	49.22	50.49	49.07	50.44	50.44	6.17%	289,303
Apr 21, 2026	49.22	49.38	47.38	47.51	47.51	-2.24%	451,140
Apr 20, 2026	48.58	48.86	48.16	48.60	48.60	-1.46%	774,341
Apr 17, 2026	48.93	50.09	48.62	49.32	49.32	3.50%	393,604
Apr 16, 2026	47.60	48.10	47.17	47.65	47.65	1.58%	1,906,828
Apr 15, 2026	46.81	47.02	46.38	46.91	46.91	-1.16%	448,531
Apr 14, 2026	46.10	47.50	46.01	47.46	47.46	3.92%	250,373
Apr 13, 2026	44.15	45.90	44.04	45.67	45.67	1.78%	371,752
Apr 10, 2026	44.87	45.14	44.52	44.87	44.87	-0.47%	191,964
Apr 9, 2026	44.14	45.33	43.73	45.08	45.08	-0.57%	678,394
Apr 8, 2026	45.41	45.53	44.04	45.34	45.34	9.78%	2,807,562
Apr 7, 2026	40.89	41.30	39.73	41.30	41.30	1.25%	357,532
Apr 6, 2026	40.69	41.02	40.20	40.79	40.79	2.31%	249,305
Apr 2, 2026	38.10	40.42	37.94	39.87	39.87	-2.35%	273,786
Apr 1, 2026	40.66	41.62	40.39	40.83	40.83	2.41%	635,986
Mar 31, 2026	37.50	40.04	37.32	39.87	39.87	5.56%	650,396
Mar 30, 2026	39.28	39.31	37.34	37.77	37.77	-3.87%	539,851
Mar 27, 2026	39.48	39.87	38.85	39.29	39.29	1.05%	466,394
Mar 26, 2026	40.39	40.57	38.85	38.88	38.88	-6.11%	429,001
Mar 25, 2026	41.94	42.25	41.16	41.41	41.41	-0.81%	395,250
Mar 24, 2026	41.20	42.32	41.16	41.75	41.75	-3.76%	717,880
Mar 23, 2026	42.71	43.57	41.95	43.38	43.38	6.35%	1,305,944
Mar 20, 2026	42.87	42.95	40.64	40.79	40.79	-6.59%	531,378
Mar 19, 2026	41.75	43.88	41.30	43.67	43.67	1.89%	442,662
Mar 18, 2026	43.45	43.85	42.80	42.86	42.86	-1.56%	326,216
Mar 17, 2026	43.71	44.07	43.18	43.54	43.54	1.21%	278,575

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.