Franklin FTSE Taiwan ETF (FLTW)
NYSEARCA: FLTW · Real-Time Price · USD
54.01
-0.13 (-0.24%)
Jul 25, 2025, 4:00 PM - Market closed

FLTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202554.1754.3253.9954.0154.01-0.24%79,684
Jul 24, 202554.4254.4254.0454.1454.14-0.70%39,424
Jul 23, 202554.3054.5554.0954.5254.521.28%25,430
Jul 22, 202553.6653.8353.2653.8353.83-0.85%92,097
Jul 21, 202554.1454.5454.1354.2954.290.46%32,213
Jul 18, 202554.3254.3253.9954.0454.04-0.43%19,990
Jul 17, 202554.1454.3453.9854.2754.270.60%19,416
Jul 16, 202553.4853.9553.2153.9553.951.47%28,378
Jul 15, 202553.4953.4953.0653.1753.170.85%54,438
Jul 14, 202552.7152.8152.5952.7252.72-0.55%21,565
Jul 11, 202553.2953.3253.0153.0153.01-0.35%18,513
Jul 10, 202553.2453.2752.9453.2053.200.50%27,875
Jul 9, 202552.8053.0652.6652.9352.931.22%31,740
Jul 8, 202552.5152.5152.1952.2952.29-0.31%101,370
Jul 7, 202552.9452.9452.4252.4552.45-3.19%46,574
Jul 3, 202553.9154.2853.8554.1854.181.39%27,814
Jul 2, 202552.6953.4452.6653.4453.442.04%24,250
Jul 1, 202552.5852.7452.2952.3752.370.34%31,129
Jun 30, 202551.9852.2551.9452.1952.19-0.91%200,138
Jun 27, 202552.5252.7852.4752.6752.67-0.60%37,544
Jun 26, 202552.5352.9952.3952.9952.991.38%114,828
Jun 25, 202552.0052.2952.0052.2752.270.95%87,940
Jun 24, 202551.1851.8651.1851.7851.783.11%145,010
Jun 23, 202549.5750.2249.5350.2250.220.60%12,475
Jun 20, 202550.7950.7949.7849.9249.92-2.18%68,867
Jun 18, 202550.9151.2450.8651.0350.960.85%42,796
Jun 17, 202551.0051.0650.5650.6050.53-1.58%7,161
Jun 16, 202551.3851.7251.3051.4151.340.74%42,076
Jun 13, 202550.7551.2050.7551.0350.96-1.10%57,840
Jun 12, 202551.5651.7651.4851.6051.531.69%673,106
Jun 11, 202550.9751.1150.7450.7450.67-0.10%994,808
Jun 10, 202550.4250.8650.2850.7950.721.77%179,685
Jun 9, 202549.6149.9449.5749.9149.841.03%167,030
Jun 6, 202549.2949.4049.2749.4049.330.68%21,270
Jun 5, 202549.4149.4848.9549.0648.99-0.38%85,716
Jun 4, 202549.0349.3048.9549.2549.181.46%123,763
Jun 3, 202548.3148.5448.2048.5448.470.79%599,622
Jun 2, 202547.7348.1847.6748.1648.090.64%30,150
May 30, 202547.8047.8747.3447.8547.79-0.55%25,355
May 29, 202548.5248.5548.0648.1248.05-0.97%19,260
May 28, 202548.6848.7048.5548.5948.52-0.63%15,585
May 27, 202548.7648.9448.6148.9048.830.29%31,768
May 23, 202548.4448.9248.4448.7648.69-0.55%108,194
May 22, 202548.8249.1248.8249.0348.96-0.13%13,539
May 21, 202549.1649.6549.0549.0949.020.56%52,678
May 20, 202548.6648.8248.5948.8248.75-0.47%9,399
May 19, 202548.5049.0948.4049.0548.98-0.71%328,067
May 16, 202549.3949.4049.1849.4049.33-9,854
May 15, 202549.2549.4649.0849.4049.330.59%35,334
May 14, 202549.2649.3148.9449.1149.050.80%169,066