Franklin FTSE Taiwan ETF (FLTW)
NYSEARCA: FLTW · Real-Time Price · USD
48.46
+0.50 (1.04%)
At close: Nov 22, 2024, 3:29 PM
48.48
+0.02 (0.05%)
After-hours: Nov 22, 2024, 4:10 PM EST
FLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 48.43 | 48.49 | 48.34 | 48.49 | 48.49 | 1.09% | 4,209 |
| Nov 21, 2024 | 47.81 | 48.05 | 47.65 | 47.96 | 47.96 | 0.11% | 15,919 |
| Nov 20, 2024 | 47.88 | 47.91 | 47.49 | 47.91 | 47.91 | -1.10% | 33,972 |
| Nov 19, 2024 | 48.03 | 48.44 | 48.02 | 48.44 | 48.44 | 1.02% | 156,346 |
| Nov 18, 2024 | 47.38 | 47.95 | 47.38 | 47.95 | 47.95 | 0.23% | 44,660 |
| Nov 15, 2024 | 48.22 | 48.22 | 47.68 | 47.84 | 47.84 | -0.56% | 16,197 |
| Nov 14, 2024 | 48.39 | 48.46 | 48.09 | 48.11 | 48.11 | -1.39% | 45,843 |
| Nov 13, 2024 | 48.78 | 48.79 | 48.39 | 48.79 | 48.79 | 0.41% | 57,619 |
| Nov 12, 2024 | 48.62 | 48.64 | 48.23 | 48.59 | 48.59 | -1.28% | 54,942 |
| Nov 11, 2024 | 49.57 | 49.57 | 48.92 | 49.22 | 49.22 | -1.99% | 57,822 |
| Nov 8, 2024 | 50.51 | 50.51 | 50.02 | 50.22 | 50.22 | -1.22% | 9,760 |
| Nov 7, 2024 | 50.53 | 50.94 | 50.51 | 50.84 | 50.84 | 2.68% | 164,395 |
| Nov 6, 2024 | 49.27 | 49.53 | 48.93 | 49.51 | 49.51 | -1.47% | 25,216 |
| Nov 5, 2024 | 49.93 | 50.27 | 49.92 | 50.25 | 50.25 | 1.58% | 31,327 |
| Nov 4, 2024 | 49.78 | 49.94 | 49.39 | 49.47 | 49.47 | 0.87% | 104,170 |
| Nov 1, 2024 | 49.20 | 49.50 | 49.03 | 49.05 | 49.05 | 1.42% | 43,510 |
| Oct 31, 2024 | 48.75 | 48.82 | 48.15 | 48.36 | 48.36 | -1.27% | 31,799 |
| Oct 30, 2024 | 49.06 | 49.29 | 48.90 | 48.98 | 48.98 | -1.11% | 35,683 |
| Oct 29, 2024 | 49.17 | 49.70 | 49.07 | 49.53 | 49.53 | -0.06% | 25,603 |
| Oct 28, 2024 | 50.17 | 50.17 | 49.56 | 49.56 | 49.56 | -1.51% | 15,189 |
| Oct 25, 2024 | 50.53 | 50.72 | 50.25 | 50.32 | 50.32 | 1.25% | 37,046 |
| Oct 24, 2024 | 49.79 | 49.87 | 49.48 | 49.70 | 49.70 | -0.16% | 20,086 |
| Oct 23, 2024 | 49.76 | 49.99 | 49.60 | 49.78 | 49.78 | -1.33% | 61,088 |
| Oct 22, 2024 | 50.44 | 50.48 | 50.33 | 50.45 | 50.45 | 0.65% | 19,684 |
| Oct 21, 2024 | 50.22 | 50.38 | 49.87 | 50.12 | 50.12 | -0.71% | 18,804 |
| Oct 18, 2024 | 50.68 | 50.75 | 50.40 | 50.48 | 50.48 | -0.05% | 19,160 |
| Oct 17, 2024 | 50.40 | 50.82 | 50.34 | 50.51 | 50.51 | 2.49% | 42,111 |
| Oct 16, 2024 | 49.37 | 49.41 | 49.21 | 49.28 | 49.28 | 1.09% | 25,660 |
| Oct 15, 2024 | 49.56 | 49.56 | 48.70 | 48.75 | 48.75 | -1.32% | 60,797 |
| Oct 14, 2024 | 49.19 | 49.44 | 49.14 | 49.40 | 49.40 | 0.38% | 16,951 |
| Oct 11, 2024 | 48.81 | 49.23 | 48.81 | 49.22 | 49.22 | 0.83% | 10,768 |
| Oct 10, 2024 | 48.56 | 48.82 | 48.25 | 48.81 | 48.81 | 0.66% | 30,357 |
| Oct 9, 2024 | 48.19 | 48.57 | 48.19 | 48.49 | 48.49 | -0.33% | 42,493 |
| Oct 8, 2024 | 48.37 | 48.65 | 48.31 | 48.65 | 48.65 | 1.38% | 23,620 |
| Oct 7, 2024 | 48.27 | 48.36 | 47.87 | 47.99 | 47.99 | -0.19% | 14,346 |
| Oct 4, 2024 | 48.07 | 48.10 | 47.70 | 48.08 | 48.08 | 0.78% | 46,730 |
| Oct 3, 2024 | 47.15 | 47.74 | 47.14 | 47.71 | 47.71 | 0.19% | 131,785 |
| Oct 2, 2024 | 47.73 | 47.88 | 47.46 | 47.62 | 47.62 | 0.06% | 311,338 |
| Oct 1, 2024 | 48.18 | 48.25 | 47.24 | 47.59 | 47.59 | -1.33% | 49,176 |
| Sep 30, 2024 | 48.23 | 48.30 | 47.63 | 48.23 | 48.23 | -2.39% | 65,426 |
| Sep 27, 2024 | 49.93 | 49.93 | 49.39 | 49.41 | 49.41 | -1.40% | 21,449 |
| Sep 26, 2024 | 50.25 | 50.30 | 49.68 | 50.11 | 50.11 | 2.31% | 87,801 |
| Sep 25, 2024 | 49.20 | 49.33 | 48.92 | 48.98 | 48.98 | 0.06% | 18,513 |
| Sep 24, 2024 | 48.54 | 48.95 | 48.41 | 48.95 | 48.95 | 2.66% | 147,326 |
| Sep 23, 2024 | 47.41 | 47.68 | 47.36 | 47.68 | 47.68 | 0.70% | 9,186 |
| Sep 20, 2024 | 47.35 | 47.57 | 47.08 | 47.35 | 47.35 | -0.82% | 23,739 |
| Sep 19, 2024 | 47.32 | 47.87 | 47.26 | 47.74 | 47.74 | 3.11% | 7,904 |
| Sep 18, 2024 | 46.49 | 47.01 | 46.30 | 46.30 | 46.30 | -0.58% | 37,161 |
| Sep 17, 2024 | 46.89 | 46.97 | 46.56 | 46.57 | 46.57 | -0.60% | 14,824 |
| Sep 16, 2024 | 46.85 | 46.90 | 46.62 | 46.85 | 46.85 | 0.26% | 9,975 |
| Sep 13, 2024 | 46.78 | 46.91 | 46.73 | 46.73 | 46.73 | 0.06% | 10,032 |
| Sep 12, 2024 | 46.31 | 46.77 | 46.15 | 46.70 | 46.70 | 1.04% | 13,328 |
| Sep 11, 2024 | 45.46 | 46.24 | 44.76 | 46.22 | 46.22 | 2.28% | 65,316 |
| Sep 10, 2024 | 45.23 | 45.28 | 44.54 | 45.19 | 45.19 | -0.72% | 24,698 |
| Sep 9, 2024 | 45.35 | 45.60 | 45.28 | 45.52 | 45.52 | 2.09% | 31,341 |
| Sep 6, 2024 | 46.18 | 46.40 | 44.57 | 44.59 | 44.59 | -3.04% | 59,980 |
| Sep 5, 2024 | 45.84 | 46.24 | 45.83 | 45.99 | 45.99 | 0.59% | 22,444 |
| Sep 4, 2024 | 45.42 | 46.08 | 45.41 | 45.72 | 45.72 | -1.12% | 1,722,707 |
| Sep 3, 2024 | 47.26 | 47.26 | 46.16 | 46.24 | 46.24 | -3.83% | 24,780 |
| Aug 30, 2024 | 48.04 | 48.24 | 47.74 | 48.08 | 48.08 | -0.25% | 76,004 |
| Aug 29, 2024 | 48.38 | 48.64 | 48.17 | 48.20 | 48.20 | 0.08% | 18,199 |
| Aug 28, 2024 | 48.32 | 48.32 | 47.92 | 48.16 | 48.16 | -0.17% | 23,997 |
| Aug 27, 2024 | 47.80 | 48.24 | 47.72 | 48.24 | 48.24 | 0.58% | 14,815 |
| Aug 26, 2024 | 48.51 | 48.51 | 47.87 | 47.96 | 47.96 | -1.11% | 6,849 |
| Aug 23, 2024 | 48.03 | 48.64 | 47.94 | 48.50 | 48.50 | 3.04% | 34,975 |
| Aug 22, 2024 | 48.09 | 48.10 | 47.03 | 47.07 | 47.07 | -2.24% | 32,821 |
| Aug 21, 2024 | 47.88 | 48.24 | 47.88 | 48.15 | 48.15 | -0.37% | 9,343 |
| Aug 20, 2024 | 48.56 | 48.56 | 48.13 | 48.33 | 48.33 | -0.84% | 40,289 |
| Aug 19, 2024 | 48.28 | 48.75 | 48.20 | 48.74 | 48.74 | 1.67% | 97,721 |
| Aug 16, 2024 | 47.57 | 47.96 | 47.56 | 47.94 | 47.94 | 0.71% | 18,460 |
| Aug 15, 2024 | 47.13 | 47.64 | 47.13 | 47.60 | 47.60 | 0.76% | 214,312 |
| Aug 14, 2024 | 47.45 | 47.48 | 46.80 | 47.24 | 47.24 | -0.10% | 45,742 |
| Aug 13, 2024 | 46.49 | 47.29 | 46.46 | 47.29 | 47.29 | 1.97% | 82,334 |
| Aug 12, 2024 | 46.27 | 46.57 | 46.09 | 46.37 | 46.37 | 0.78% | 62,593 |
| Aug 9, 2024 | 45.83 | 46.19 | 45.49 | 46.01 | 46.01 | 1.54% | 230,990 |
| Aug 8, 2024 | 44.86 | 45.44 | 44.43 | 45.31 | 45.31 | 3.31% | 56,906 |
| Aug 7, 2024 | 45.13 | 45.14 | 43.82 | 43.86 | 43.86 | 1.39% | 31,823 |
| Aug 6, 2024 | 42.70 | 43.78 | 42.38 | 43.26 | 43.26 | 0.86% | 197,730 |
| Aug 5, 2024 | 40.41 | 43.21 | 40.41 | 42.89 | 42.89 | -4.75% | 549,595 |
| Aug 2, 2024 | 44.71 | 45.10 | 44.42 | 45.03 | 45.03 | -3.02% | 142,533 |
| Aug 1, 2024 | 47.14 | 47.42 | 46.18 | 46.43 | 46.43 | -2.42% | 51,267 |
| Jul 31, 2024 | 47.44 | 47.68 | 47.35 | 47.58 | 47.58 | 3.24% | 73,158 |
| Jul 30, 2024 | 46.66 | 46.72 | 45.78 | 46.09 | 46.09 | 0.04% | 59,850 |
| Jul 29, 2024 | 46.43 | 46.43 | 45.87 | 46.07 | 46.07 | -1.43% | 81,707 |
| Jul 26, 2024 | 46.77 | 46.84 | 46.52 | 46.74 | 46.74 | 0.93% | 26,390 |
| Jul 25, 2024 | 46.24 | 46.92 | 45.81 | 46.31 | 46.31 | -0.47% | 378,218 |
| Jul 24, 2024 | 47.14 | 47.22 | 46.43 | 46.53 | 46.53 | -2.13% | 153,520 |
| Jul 23, 2024 | 47.65 | 47.72 | 47.50 | 47.54 | 47.54 | 0.27% | 13,785 |
| Jul 22, 2024 | 47.22 | 47.44 | 47.07 | 47.42 | 47.42 | -0.78% | 64,578 |
| Jul 19, 2024 | 48.00 | 48.20 | 47.70 | 47.79 | 47.79 | -1.18% | 42,953 |
| Jul 18, 2024 | 49.18 | 49.21 | 48.13 | 48.36 | 48.36 | -1.51% | 118,631 |
| Jul 17, 2024 | 49.64 | 49.73 | 48.98 | 49.10 | 49.10 | -3.00% | 217,667 |
| Jul 16, 2024 | 50.43 | 50.62 | 50.39 | 50.62 | 50.62 | 1.14% | 30,385 |
| Jul 15, 2024 | 50.61 | 50.63 | 50.04 | 50.05 | 50.05 | -1.67% | 239,826 |
| Jul 12, 2024 | 50.78 | 51.26 | 50.74 | 50.90 | 50.90 | -0.70% | 150,573 |
| Jul 11, 2024 | 51.92 | 51.92 | 51.10 | 51.26 | 51.26 | - | 72,350 |
| Jul 10, 2024 | 51.07 | 51.30 | 51.00 | 51.26 | 51.26 | 1.40% | 49,676 |
| Jul 9, 2024 | 50.67 | 50.76 | 50.37 | 50.55 | 50.55 | -0.12% | 35,664 |
| Jul 8, 2024 | 50.79 | 50.98 | 50.47 | 50.61 | 50.61 | 1.46% | 51,445 |
| Jul 5, 2024 | 49.93 | 49.93 | 49.50 | 49.88 | 49.88 | 0.77% | 70,726 |