Franklin FTSE Taiwan ETF (FLTW)
NYSEARCA: FLTW · Real-Time Price · USD
57.80
+0.98 (1.72%)
At close: Sep 10, 2025, 4:00 PM
57.80
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
FLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 57.56 | 57.71 | 57.56 | 57.81 | - | 1.73% | 14,723 |
| 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 |
| Jul 31, 2025 | 53.78 | 53.78 | 53.21 | 53.28 | 53.28 | 0.04% | 168,180 |
| Jul 30, 2025 | 53.48 | 53.52 | 53.05 | 53.26 | 53.26 | -0.45% | 27,617 |
| Jul 29, 2025 | 53.42 | 53.51 | 53.27 | 53.50 | 53.50 | -0.52% | 18,266 |
| Jul 28, 2025 | 53.93 | 53.97 | 53.68 | 53.78 | 53.78 | -0.43% | 65,469 |
| Jul 25, 2025 | 54.17 | 54.32 | 53.99 | 54.01 | 54.01 | -0.24% | 79,684 |
| Jul 24, 2025 | 54.42 | 54.42 | 54.04 | 54.14 | 54.14 | -0.70% | 39,424 |
| Jul 23, 2025 | 54.30 | 54.55 | 54.09 | 54.52 | 54.52 | 1.28% | 25,430 |
| Jul 22, 2025 | 53.66 | 53.83 | 53.26 | 53.83 | 53.83 | -0.85% | 92,097 |
| Jul 21, 2025 | 54.14 | 54.54 | 54.13 | 54.29 | 54.29 | 0.46% | 32,213 |
| Jul 18, 2025 | 54.32 | 54.32 | 53.99 | 54.04 | 54.04 | -0.43% | 19,990 |
| Jul 17, 2025 | 54.14 | 54.34 | 53.98 | 54.27 | 54.27 | 0.60% | 19,416 |
| Jul 16, 2025 | 53.48 | 53.95 | 53.21 | 53.95 | 53.95 | 1.47% | 28,378 |
| Jul 15, 2025 | 53.49 | 53.49 | 53.06 | 53.17 | 53.17 | 0.85% | 54,438 |
| Jul 14, 2025 | 52.71 | 52.81 | 52.59 | 52.72 | 52.72 | -0.55% | 21,565 |
| Jul 11, 2025 | 53.29 | 53.32 | 53.01 | 53.01 | 53.01 | -0.35% | 18,513 |
| Jul 10, 2025 | 53.24 | 53.27 | 52.94 | 53.20 | 53.20 | 0.50% | 27,875 |
| Jul 9, 2025 | 52.80 | 53.06 | 52.66 | 52.93 | 52.93 | 1.22% | 31,740 |
| Jul 8, 2025 | 52.51 | 52.51 | 52.19 | 52.29 | 52.29 | -0.31% | 101,370 |
| Jul 7, 2025 | 52.94 | 52.94 | 52.42 | 52.45 | 52.45 | -3.19% | 46,574 |
| Jul 3, 2025 | 53.91 | 54.28 | 53.85 | 54.18 | 54.18 | 1.39% | 27,814 |
| Jul 2, 2025 | 52.69 | 53.44 | 52.66 | 53.44 | 53.44 | 2.04% | 24,250 |
| Jul 1, 2025 | 52.58 | 52.74 | 52.29 | 52.37 | 52.37 | 0.34% | 31,129 |