Franklin Templeton ICAV - Franklin FTSE Asia ex China ex Japan UCITS ETF (LON:FLQA)
London · Delayed Price · Currency is GBP · Price in USD 45.57
-0.19 (-0.40%)
Sep 23, 2026, 10:46 AM GMT
LON:FLQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 45.93 | 45.93 | 45.47 | 45.57 | - | -0.40% | 21,165 |
| Sep 22, 2026 | 45.45 | 45.90 | 45.11 | 45.75 | 45.75 | -0.14% | 12,723 |
| Sep 21, 2026 | 45.27 | 45.82 | 45.27 | 45.82 | 45.82 | 3.87% | 13,934 |
| Sep 18, 2026 | 44.72 | 44.47 | 44.15 | 44.11 | 44.11 | -0.47% | 17,750 |
| Sep 17, 2026 | 43.96 | 44.19 | 43.96 | 44.32 | 44.32 | 0.97% | 752 |
| Sep 16, 2026 | 43.57 | 43.94 | 43.62 | 43.89 | 43.89 | 1.61% | 7,885 |
| Sep 15, 2026 | 43.31 | 43.42 | 43.15 | 43.20 | 43.20 | -0.49% | 62,351 |
| Sep 14, 2026 | 43.92 | 43.92 | 43.22 | 43.41 | 43.41 | -3.69% | 320,725 |
| Sep 11, 2026 | 44.68 | 45.07 | 44.54 | 45.07 | 45.07 | 1.43% | 6,370 |
| Sep 10, 2026 | 45.64 | 45.64 | 44.33 | 44.44 | 44.44 | -1.93% | 80,450 |
| Sep 9, 2026 | 45.86 | 45.86 | 45.21 | 45.31 | 45.31 | -0.69% | 11,101 |
| Sep 8, 2026 | 45.14 | 45.67 | 45.14 | 45.63 | 45.63 | 0.30% | 6,000 |
| Sep 7, 2026 | 45.56 | 45.81 | 45.44 | 45.49 | 45.49 | 0.95% | 260 |
| Sep 4, 2026 | 44.72 | 45.09 | 44.33 | 45.06 | 45.06 | 1.92% | 1,176 |
| Sep 3, 2026 | 43.84 | 44.21 | 43.75 | 44.21 | 44.21 | 0.48% | 8,738 |
| Sep 2, 2026 | 43.51 | 44.00 | 43.33 | 44.00 | 44.00 | -0.42% | 17,408 |
| Sep 1, 2026 | 44.66 | 44.69 | 43.95 | 44.19 | 44.19 | 0.28% | 26,599 |
| Aug 31, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.64% | 14,365 |
| Aug 28, 2026 | 44.33 | 44.56 | 44.33 | 44.34 | 44.34 | 0.35% | 202 |
| Aug 27, 2026 | 44.34 | 44.45 | 44.04 | 44.19 | 44.19 | 0.43% | 24,605 |
| Aug 26, 2026 | 44.00 | 44.10 | 43.85 | 44.00 | 44.00 | -0.08% | 2,826 |
| Aug 25, 2026 | 43.49 | 44.04 | 43.49 | 44.04 | 44.04 | 2.30% | 18,762 |
| Aug 24, 2026 | 43.58 | 43.62 | 42.84 | 43.05 | 43.05 | -1.84% | 210,787 |
| Aug 21, 2026 | 44.08 | 44.25 | 43.67 | 43.85 | 43.85 | 1.17% | 57,152 |
| Aug 20, 2026 | 43.50 | 43.55 | 42.99 | 43.35 | 43.35 | 0.74% | 25,873 |
| Aug 19, 2026 | 42.86 | 43.29 | 42.79 | 43.03 | 43.03 | 0.88% | 83,308 |
| Aug 18, 2026 | 43.36 | 43.64 | 42.63 | 42.65 | 42.65 | -4.84% | 27,557 |
| Aug 17, 2026 | 44.40 | 44.92 | 44.25 | 44.82 | 44.82 | 2.32% | 28,503 |
| Aug 14, 2026 | 43.83 | 44.18 | 43.76 | 43.80 | 43.80 | -0.52% | 44,440 |
| Aug 13, 2026 | 43.36 | 44.09 | 43.34 | 44.03 | 44.03 | 1.24% | 50,140 |
| Aug 12, 2026 | 43.01 | 43.55 | 43.01 | 43.49 | 43.49 | 2.18% | 47,761 |
| Aug 11, 2026 | 42.17 | 42.67 | 42.08 | 42.56 | 42.56 | 1.39% | 11,027 |
| Aug 10, 2026 | 42.28 | 42.28 | 41.87 | 41.98 | 41.98 | -0.48% | 8,686 |
| Aug 7, 2026 | 41.93 | 42.37 | 41.90 | 42.18 | 42.18 | -0.15% | 12,960 |
| Aug 6, 2026 | 41.87 | 42.34 | 41.64 | 42.24 | 42.24 | -0.76% | 54,420 |
| Aug 5, 2026 | 42.55 | 42.71 | 42.25 | 42.57 | 42.57 | 0.30% | 8,850 |
| Aug 4, 2026 | 41.65 | 42.44 | 41.14 | 42.44 | 42.44 | 4.07% | 3,333,362 |
| Aug 3, 2026 | 41.36 | 41.36 | 40.46 | 40.78 | 40.78 | -0.71% | 1,876,883 |
| Jul 31, 2026 | 42.02 | 42.25 | 40.77 | 41.07 | 41.07 | 1.77% | 190,985 |
| Jul 30, 2026 | 38.64 | 40.40 | 38.45 | 40.36 | 40.36 | 3.70% | 32,728 |
| Jul 29, 2026 | 39.16 | 39.55 | 38.80 | 38.92 | 38.92 | -2.89% | 28,105 |
| Jul 28, 2026 | 40.14 | 40.15 | 39.36 | 40.08 | 40.08 | -1.62% | 76,641 |
| Jul 27, 2026 | 42.05 | 42.11 | 40.64 | 40.74 | 40.74 | -2.28% | 4,808 |
| Jul 24, 2026 | 41.78 | 42.08 | 41.31 | 41.69 | 41.69 | -0.36% | 23,953 |
| Jul 23, 2026 | 42.78 | 43.08 | 41.81 | 41.84 | 41.84 | -1.67% | 6,039,976 |
| Jul 22, 2026 | 42.38 | 42.56 | 41.85 | 42.55 | 42.55 | -0.16% | 39,533 |
| Jul 21, 2026 | 42.25 | 42.67 | 42.12 | 42.62 | 42.62 | 3.27% | 101,194 |
| Jul 20, 2026 | 40.95 | 41.42 | 40.95 | 41.27 | 41.27 | 0.48% | 9,283 |
| Jul 17, 2026 | 40.41 | 41.25 | 40.05 | 41.07 | 41.07 | -1.86% | 43,274 |
| Jul 16, 2026 | 42.00 | 42.49 | 41.51 | 41.85 | 41.85 | -1.64% | 36,014 |