Franklin FTSE South Korea ETF (FLKR)

FLKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.05	50.61	49.59	50.27	50.27	-1.32%	219,178
Apr 27, 2026	50.91	51.29	50.62	50.94	50.94	1.72%	305,314
Apr 24, 2026	49.74	50.38	49.50	50.08	50.08	2.58%	350,970
Apr 23, 2026	49.66	50.07	48.04	48.82	48.82	-3.21%	307,400
Apr 22, 2026	49.22	50.49	49.07	50.44	50.44	6.17%	281,533
Apr 21, 2026	49.22	49.38	47.38	47.51	47.51	-2.24%	448,098
Apr 20, 2026	48.58	48.86	48.16	48.60	48.60	-1.46%	767,694
Apr 17, 2026	48.93	50.09	48.62	49.32	49.32	3.50%	391,307
Apr 16, 2026	47.60	48.10	47.17	47.65	47.65	1.58%	1,906,108
Apr 15, 2026	46.81	47.02	46.38	46.91	46.91	-1.16%	445,727
Apr 14, 2026	46.10	47.50	46.01	47.46	47.46	3.92%	247,296
Apr 13, 2026	44.15	45.90	44.04	45.67	45.67	1.78%	369,385
Apr 10, 2026	44.87	45.14	44.52	44.87	44.87	-0.47%	189,865
Apr 9, 2026	44.14	45.33	43.73	45.08	45.08	-0.57%	676,760
Apr 8, 2026	45.41	45.53	44.04	45.34	45.34	9.78%	2,795,682
Apr 7, 2026	40.89	41.30	39.73	41.30	41.30	1.25%	313,580
Apr 6, 2026	40.69	41.02	40.20	40.79	40.79	2.31%	239,394
Apr 2, 2026	38.10	40.42	37.94	39.87	39.87	-2.35%	273,460
Apr 1, 2026	40.66	41.62	40.39	40.83	40.83	2.41%	634,555
Mar 31, 2026	37.50	40.04	37.32	39.87	39.87	5.56%	643,659
Mar 30, 2026	39.28	39.31	37.34	37.77	37.77	-3.87%	531,719
Mar 27, 2026	39.48	39.87	38.85	39.29	39.29	1.05%	465,866
Mar 26, 2026	40.39	40.57	38.85	38.88	38.88	-6.11%	427,164
Mar 25, 2026	41.94	42.25	41.16	41.41	41.41	-0.81%	389,660
Mar 24, 2026	41.20	42.32	41.16	41.75	41.75	-3.76%	715,332
Mar 23, 2026	42.71	43.57	41.95	43.38	43.38	6.35%	1,304,100
Mar 20, 2026	42.87	42.95	40.64	40.79	40.79	-6.59%	517,848
Mar 19, 2026	41.75	43.88	41.30	43.67	43.67	1.89%	439,449
Mar 18, 2026	43.45	43.85	42.80	42.86	42.86	-1.56%	312,593
Mar 17, 2026	43.71	44.07	43.18	43.54	43.54	1.21%	276,128
Mar 16, 2026	42.52	43.42	42.37	43.02	43.02	6.88%	840,109
Mar 13, 2026	41.33	41.85	40.04	40.25	40.25	0.63%	357,973
Mar 12, 2026	41.71	41.71	40.00	40.00	40.00	-7.06%	561,155
Mar 11, 2026	42.55	43.34	42.24	43.04	43.04	1.61%	309,125
Mar 10, 2026	42.80	44.59	42.25	42.36	42.36	-1.92%	688,279
Mar 9, 2026	40.00	43.23	39.39	43.19	43.19	5.39%	1,046,634
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

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.