Franklin FTSE Taiwan ETF (FLTW)
NYSEARCA: FLTW · Real-Time Price · USD
57.11
-2.98 (-4.96%)
At close: Oct 10, 2025, 4:00 PM EDT
57.11
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT
FLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 60.15 | 60.21 | 57.11 | 57.11 | 57.11 | -4.96% | 155,642 |
| Oct 9, 2025 | 60.71 | 60.71 | 59.99 | 60.09 | 60.09 | -1.18% | 32,841 |
| Oct 8, 2025 | 60.19 | 60.81 | 60.19 | 60.81 | 60.81 | 1.11% | 30,769 |
| Oct 7, 2025 | 60.78 | 60.78 | 59.94 | 60.14 | 60.14 | 0.05% | 43,220 |
| Oct 6, 2025 | 59.89 | 60.35 | 59.86 | 60.11 | 60.11 | 0.25% | 31,944 |
| Oct 3, 2025 | 59.80 | 59.96 | 59.54 | 59.96 | 59.96 | 1.66% | 55,383 |
| Oct 2, 2025 | 59.47 | 59.50 | 58.98 | 58.98 | 58.98 | -0.47% | 38,582 |
| Oct 1, 2025 | 58.67 | 59.26 | 58.64 | 59.26 | 59.26 | 0.90% | 46,348 |
| Sep 30, 2025 | 58.44 | 58.73 | 58.35 | 58.73 | 58.73 | 0.77% | 26,342 |
| Sep 29, 2025 | 58.31 | 58.54 | 58.12 | 58.28 | 58.28 | 0.95% | 31,454 |
| Sep 26, 2025 | 57.64 | 57.79 | 57.37 | 57.73 | 57.73 | -0.81% | 101,192 |
| Sep 25, 2025 | 58.08 | 58.41 | 57.86 | 58.20 | 58.20 | -0.92% | 48,553 |
| Sep 24, 2025 | 58.95 | 58.95 | 58.52 | 58.74 | 58.74 | -1.06% | 14,506 |
| Sep 23, 2025 | 59.71 | 59.71 | 59.20 | 59.37 | 59.37 | 0.19% | 96,081 |
| Sep 22, 2025 | 58.77 | 59.31 | 58.69 | 59.26 | 59.26 | 0.97% | 31,798 |
| Sep 19, 2025 | 58.71 | 58.79 | 58.54 | 58.69 | 58.69 | -0.66% | 58,258 |
| Sep 18, 2025 | 58.65 | 59.11 | 58.62 | 59.08 | 59.08 | 1.06% | 28,666 |
| Sep 17, 2025 | 58.56 | 59.06 | 58.06 | 58.46 | 58.46 | -0.48% | 125,300 |
| Sep 16, 2025 | 58.66 | 58.75 | 58.46 | 58.74 | 58.74 | 0.79% | 107,236 |
| Sep 15, 2025 | 58.08 | 58.29 | 58.04 | 58.28 | 58.28 | 0.47% | 140,123 |
| Sep 12, 2025 | 57.83 | 58.07 | 57.75 | 58.01 | 58.01 | 0.05% | 177,577 |
| Sep 11, 2025 | 58.00 | 58.10 | 57.78 | 57.98 | 57.98 | 0.31% | 138,292 |
| Sep 10, 2025 | 57.56 | 58.08 | 57.56 | 57.80 | 57.80 | 1.72% | 138,332 |
| Sep 9, 2025 | 56.57 | 56.89 | 56.49 | 56.82 | 56.82 | 1.55% | 116,285 |
| Sep 8, 2025 | 55.80 | 56.01 | 55.71 | 55.95 | 55.95 | 0.59% | 105,836 |
| Sep 5, 2025 | 55.41 | 55.62 | 54.95 | 55.62 | 55.62 | 2.00% | 146,268 |
| Sep 4, 2025 | 54.14 | 54.53 | 54.06 | 54.53 | 54.53 | 0.93% | 26,965 |
| Sep 3, 2025 | 53.96 | 54.12 | 53.75 | 54.03 | 54.03 | 1.45% | 77,141 |
| Sep 2, 2025 | 52.99 | 53.33 | 52.92 | 53.26 | 53.26 | -1.55% | 97,292 |
| Aug 29, 2025 | 54.41 | 54.41 | 53.96 | 54.10 | 54.10 | -2.01% | 24,889 |
| Aug 28, 2025 | 54.97 | 55.37 | 54.93 | 55.21 | 55.21 | 0.29% | 166,136 |
| Aug 27, 2025 | 54.56 | 55.05 | 54.55 | 55.05 | 55.05 | 0.68% | 21,976 |
| Aug 26, 2025 | 54.63 | 54.80 | 54.63 | 54.68 | 54.68 | 0.26% | 37,580 |
| Aug 25, 2025 | 54.49 | 54.79 | 54.48 | 54.54 | 54.54 | -0.22% | 96,054 |
| Aug 22, 2025 | 54.03 | 54.92 | 53.92 | 54.66 | 54.66 | 1.43% | 144,604 |
| Aug 21, 2025 | 53.90 | 54.04 | 53.84 | 53.89 | 53.89 | -0.20% | 13,741 |
| Aug 20, 2025 | 54.13 | 54.18 | 53.58 | 54.00 | 54.00 | -2.23% | 339,232 |
| Aug 19, 2025 | 55.66 | 55.66 | 55.23 | 55.23 | 55.23 | -1.73% | 7,711 |
| Aug 18, 2025 | 56.12 | 56.20 | 56.03 | 56.20 | 56.20 | 1.24% | 4,416 |
| Aug 15, 2025 | 55.82 | 55.82 | 55.49 | 55.51 | 55.51 | -0.46% | 16,995 |
| Aug 14, 2025 | 55.62 | 55.88 | 55.54 | 55.77 | 55.77 | -0.36% | 56,147 |
| Aug 13, 2025 | 56.10 | 56.24 | 55.95 | 55.97 | 55.97 | -0.23% | 98,342 |
| Aug 12, 2025 | 55.61 | 56.12 | 55.56 | 56.10 | 56.10 | 1.59% | 99,871 |
| Aug 11, 2025 | 55.39 | 55.50 | 55.22 | 55.22 | 55.22 | 0.05% | 20,638 |
| Aug 8, 2025 | 55.15 | 55.28 | 55.10 | 55.19 | 55.19 | -0.22% | 404,386 |
| Aug 7, 2025 | 55.46 | 55.65 | 54.96 | 55.31 | 55.31 | 1.99% | 142,653 |
| Aug 6, 2025 | 53.82 | 54.23 | 53.66 | 54.23 | 54.23 | 0.35% | 63,548 |
| Aug 5, 2025 | 54.27 | 54.27 | 53.89 | 54.04 | 54.04 | 0.28% | 36,933 |
| Aug 4, 2025 | 53.88 | 53.92 | 53.67 | 53.89 | 53.89 | 0.84% | 14,777 |
| Aug 1, 2025 | 53.91 | 53.91 | 53.15 | 53.44 | 53.44 | 0.30% | 122,485 |