Indicators

South Korea Franklin FTSE ETF (NY: FLKR )

22.26 -0.26 (-1.15%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.29	21.40	21.23	21.37	375,033	-0.26(-1.22%)
Jan 30, 2023	21.65	21.74	21.58	21.63	28,490	-0.39(-1.79%)
Jan 27, 2023	21.94	22.07	21.91	22.02	35,799	+0.14(+0.64%)
Jan 26, 2023	21.84	21.90	21.75	21.88	35,689	+0.40(+1.88%)
Jan 25, 2023	21.37	21.49	21.29	21.48	21,719	+0.02(+0.10%)
Jan 24, 2023	21.36	21.52	21.30	21.46	25,182	-0.06(-0.28%)
Jan 23, 2023	21.37	21.63	21.37	21.52	34,087	+0.23(+1.06%)
Jan 20, 2023	21.12	21.30	21.11	21.29	19,449	+0.36(+1.74%)
Jan 19, 2023	20.91	20.97	20.82	20.93	1,754,351	+0.27(+1.30%)
Jan 18, 2023	21.13	21.13	20.66	20.66	11,908	-0.29(-1.40%)
Jan 17, 2023	20.97	20.99	20.90	20.95	45,754	-0.06(-0.30%)
Jan 13, 2023	20.89	21.08	20.89	21.01	13,276	+0.06(+0.28%)
Jan 12, 2023	20.79	20.98	20.61	20.96	3,092,696	+0.23(+1.09%)
Jan 11, 2023	20.64	20.73	20.59	20.73	21,946	+0.02(+0.09%)
Jan 10, 2023	20.51	20.71	20.50	20.71	20,015	+0.13(+0.62%)
Jan 09, 2023	20.64	20.85	20.59	20.59	20,131	+0.45(+2.23%)
Jan 06, 2023	19.78	20.18	19.74	20.14	22,575	+0.90(+4.68%)
Jan 05, 2023	19.19	19.27	19.16	19.23	15,159	-0.18(-0.92%)
Jan 04, 2023	19.32	19.46	19.18	19.41	1,470,166	+0.69(+3.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.