Franklin FTSE Taiwan ETF (FLTW)
NYSEARCA: FLTW · Real-Time Price · USD
47.28
+0.50 (1.07%)
At close: May 9, 2025, 4:00 PM
47.28
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
FLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 47.60 | 47.69 | 47.23 | 47.28 | 47.28 | 1.07% | 422,640 |
| May 8, 2025 | 46.74 | 47.14 | 46.53 | 46.78 | 46.78 | 0.49% | 136,669 |
| May 7, 2025 | 46.47 | 46.83 | 46.06 | 46.55 | 46.55 | -0.83% | 390,314 |
| May 6, 2025 | 46.79 | 47.31 | 46.67 | 46.94 | 46.94 | -2.55% | 320,316 |
| May 5, 2025 | 48.78 | 48.80 | 48.07 | 48.17 | 48.17 | 3.93% | 94,701 |
| May 2, 2025 | 46.57 | 46.58 | 46.19 | 46.35 | 46.35 | 6.44% | 71,536 |
| May 1, 2025 | 43.68 | 43.82 | 43.55 | 43.55 | 43.55 | 0.74% | 18,827 |
| Apr 30, 2025 | 42.84 | 43.23 | 42.62 | 43.23 | 43.23 | 0.76% | 30,268 |
| Apr 29, 2025 | 42.73 | 42.95 | 42.65 | 42.90 | 42.90 | 1.47% | 18,504 |
| Apr 28, 2025 | 42.19 | 42.28 | 41.93 | 42.28 | 42.28 | 0.38% | 18,663 |
| Apr 25, 2025 | 41.84 | 42.15 | 41.72 | 42.12 | 42.12 | 0.53% | 18,296 |
| Apr 24, 2025 | 41.24 | 41.90 | 41.17 | 41.90 | 41.90 | 1.33% | 26,979 |
| Apr 23, 2025 | 41.53 | 41.69 | 41.21 | 41.35 | 41.35 | 2.38% | 27,550 |
| Apr 22, 2025 | 40.37 | 40.72 | 40.15 | 40.39 | 40.39 | 0.17% | 20,879 |
| Apr 21, 2025 | 40.91 | 40.91 | 40.03 | 40.32 | 40.32 | -1.56% | 15,668 |
| Apr 17, 2025 | 41.22 | 41.25 | 40.96 | 40.96 | 40.96 | -0.29% | 10,168 |
| Apr 16, 2025 | 41.04 | 41.53 | 40.79 | 41.08 | 41.08 | -2.33% | 38,509 |
| Apr 15, 2025 | 42.12 | 42.24 | 41.96 | 42.06 | 42.06 | 0.79% | 15,851 |
| Apr 14, 2025 | 41.80 | 41.91 | 41.56 | 41.73 | 41.73 | 0.53% | 991,297 |
| Apr 11, 2025 | 41.12 | 41.62 | 40.85 | 41.51 | 41.51 | 6.30% | 66,052 |
| Apr 10, 2025 | 40.40 | 40.40 | 38.51 | 39.05 | 39.05 | -4.10% | 380,966 |
| Apr 9, 2025 | 36.19 | 40.86 | 35.82 | 40.72 | 40.72 | 9.59% | 569,776 |
| Apr 8, 2025 | 38.95 | 38.95 | 36.84 | 37.16 | 37.16 | -2.81% | 63,109 |
| Apr 7, 2025 | 36.87 | 39.52 | 36.81 | 38.23 | 38.23 | -4.50% | 56,700 |
| Apr 4, 2025 | 40.92 | 41.02 | 39.75 | 40.03 | 40.03 | -4.87% | 78,055 |
| Apr 3, 2025 | 42.79 | 42.79 | 42.08 | 42.08 | 42.08 | -4.65% | 41,064 |
| Apr 2, 2025 | 43.69 | 44.35 | 43.68 | 44.13 | 44.13 | 0.55% | 15,702 |
| Apr 1, 2025 | 43.49 | 43.90 | 43.26 | 43.89 | 43.89 | 1.52% | 16,004 |
| Mar 31, 2025 | 42.72 | 43.30 | 42.58 | 43.23 | 43.23 | -1.05% | 49,727 |
| Mar 28, 2025 | 44.49 | 44.58 | 43.65 | 43.69 | 43.69 | -3.00% | 41,148 |
| Mar 27, 2025 | 45.13 | 45.27 | 44.98 | 45.04 | 45.04 | -0.77% | 28,328 |
| Mar 26, 2025 | 46.04 | 46.04 | 45.29 | 45.39 | 45.39 | -1.62% | 60,949 |
| Mar 25, 2025 | 46.11 | 46.16 | 46.02 | 46.14 | 46.14 | 0.25% | 5,949 |
| Mar 24, 2025 | 45.87 | 46.09 | 45.87 | 46.02 | 46.02 | 0.11% | 49,992 |
| Mar 21, 2025 | 45.75 | 45.97 | 45.68 | 45.97 | 45.97 | -0.01% | 8,764 |
| Mar 20, 2025 | 45.74 | 46.03 | 45.60 | 45.98 | 45.98 | 0.47% | 1,868,567 |
| Mar 19, 2025 | 45.68 | 45.97 | 45.54 | 45.76 | 45.76 | -0.11% | 418,009 |
| Mar 18, 2025 | 46.07 | 46.07 | 45.74 | 45.81 | 45.81 | -0.85% | 503,528 |
| Mar 17, 2025 | 45.83 | 46.29 | 45.83 | 46.21 | 46.21 | 0.91% | 12,626 |
| Mar 14, 2025 | 45.47 | 45.79 | 45.45 | 45.79 | 45.79 | 1.13% | 125,576 |
| Mar 13, 2025 | 45.28 | 45.38 | 45.10 | 45.28 | 45.28 | -1.95% | 16,486 |
| Mar 12, 2025 | 46.12 | 46.25 | 45.86 | 46.18 | 46.18 | 1.45% | 20,467 |
| Mar 11, 2025 | 45.44 | 45.78 | 45.18 | 45.52 | 45.52 | 0.20% | 25,007 |
| Mar 10, 2025 | 45.88 | 46.05 | 45.14 | 45.43 | 45.43 | -2.60% | 13,651 |
| Mar 7, 2025 | 46.34 | 46.69 | 46.00 | 46.64 | 46.64 | 0.80% | 27,074 |
| Mar 6, 2025 | 46.59 | 46.84 | 46.27 | 46.27 | 46.27 | -2.40% | 23,405 |
| Mar 5, 2025 | 47.10 | 47.48 | 46.95 | 47.41 | 47.41 | 1.86% | 38,313 |
| Mar 4, 2025 | 46.33 | 47.01 | 46.06 | 46.54 | 46.54 | 1.66% | 70,838 |
| Mar 3, 2025 | 46.68 | 46.69 | 45.55 | 45.78 | 45.78 | -1.44% | 42,650 |
| Feb 28, 2025 | 46.04 | 46.45 | 45.89 | 46.45 | 46.45 | 0.30% | 27,723 |