Canada Franklin FTSE ETF (NY: FLCA )

30.52 USD -0.51 (-1.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 30.98 30.98 30.51 30.52 4,734 -0.51(-1.64%)
Apr 19, 2021 31.21 31.73 31.03 31.03 4,682 -0.32(-1.02%)
Apr 16, 2021 31.35 31.36 31.33 31.35 2,200 +0.11(+0.35%)
Apr 15, 2021 31.24 31.28 31.24 31.24 2,495 +0.00(+0.01%)
Apr 14, 2021 31.14 31.24 31.05 31.24 2,775 +0.15(+0.49%)
Apr 13, 2021 31.15 31.15 31.00 31.08 3,709 +0.06(+0.18%)
Apr 12, 2021 31.06 31.18 31.03 31.03 33,112 -0.01(-0.03%)
Apr 09, 2021 31.00 31.04 30.87 31.04 900 +0.09(+0.30%)
Apr 08, 2021 30.80 30.94 30.75 30.94 2,277 +0.20(+0.65%)
Apr 07, 2021 30.63 30.82 30.63 30.74 835 +0.00(+0.01%)
Apr 06, 2021 30.80 30.93 30.71 30.74 10,857 -0.09(-0.28%)
Apr 05, 2021 31.00 31.00 30.78 30.82 3,705 +0.15(+0.50%)
Apr 01, 2021 30.34 30.76 30.34 30.67 2,500 +0.36(+1.19%)
Mar 31, 2021 30.31 30.87 30.25 30.31 10,132 +0.21(+0.70%)
Mar 30, 2021 30.00 30.46 30.00 30.10 7,693 -0.09(-0.31%)
Mar 29, 2021 30.18 30.35 30.02 30.19 8,179 -0.12(-0.38%)
Mar 26, 2021 30.25 30.31 30.10 30.31 8,200 +0.11(+0.36%)
Mar 25, 2021 30.01 30.27 29.88 30.20 17,700 +0.02(+0.08%)
Mar 24, 2021 30.34 30.45 30.18 30.18 1,108 +0.07(+0.22%)
Mar 23, 2021 30.35 30.35 30.11 30.11 678 -0.25(-0.84%)
Mar 22, 2021 30.32 30.42 30.32 30.36 2,158 -0.17(-0.54%)
Mar 19, 2021 30.26 30.61 30.26 30.53 3,200 -0.01(-0.03%)
Mar 18, 2021 30.54 30.54 30.54 30.54 660 -0.42(-1.35%)
Mar 17, 2021 30.56 30.98 30.56 30.96 2,706 +0.31(+1.00%)
Mar 16, 2021 30.64 30.70 30.61 30.65 1,000 -0.08(-0.25%)
Mar 15, 2021 30.57 30.73 30.38 30.73 1,877 +0.23(+0.76%)
Mar 12, 2021 30.34 30.50 30.25 30.50 5,400 +0.14(+0.46%)
Mar 11, 2021 30.06 30.38 30.06 30.36 2,325 +0.41(+1.37%)
Mar 10, 2021 29.83 30.05 29.75 29.95 2,900 +0.24(+0.81%)
Mar 09, 2021 29.87 29.87 29.71 29.71 1,436 +0.25(+0.85%)
Mar 08, 2021 29.68 29.69 29.46 29.46 10,748 +0.11(+0.36%)
Mar 05, 2021 28.86 29.35 28.86 29.35 7,000 +0.49(+1.71%)
Mar 04, 2021 29.18 29.32 28.85 28.86 7,299 -0.40(-1.37%)
Mar 03, 2021 29.35 29.45 29.17 29.26 11,365 -0.19(-0.63%)
Mar 02, 2021 29.27 29.50 29.24 29.45 34,202 +0.33(+1.14%)
Mar 01, 2021 28.75 29.25 28.75 29.11 12,006 +0.52(+1.83%)
Feb 26, 2021 28.66 28.88 28.59 28.59 76,000 -0.50(-1.72%)
Feb 25, 2021 29.43 29.43 29.09 29.09 5,245 -0.65(-2.20%)
Feb 24, 2021 29.61 29.82 29.61 29.74 3,380 +0.44(+1.49%)
Feb 23, 2021 29.26 29.31 29.25 29.31 3,654 -0.01(-0.03%)
Feb 22, 2021 29.18 29.42 29.18 29.31 1,267 +0.04(+0.14%)
Feb 19, 2021 29.26 29.31 29.20 29.27 4,800 +0.30(+1.05%)
Feb 18, 2021 28.96 29.06 28.89 28.97 2,488 -0.10(-0.35%)
Feb 17, 2021 29.10 29.29 28.92 29.07 4,605 -0.29(-0.97%)
Feb 16, 2021 29.28 29.50 29.28 29.36 6,453 +0.23(+0.80%)
Feb 12, 2021 28.91 29.12 28.91 29.12 8,300 +0.13(+0.44%)
Feb 11, 2021 29.06 29.51 28.86 28.99 2,521 -0.03(-0.12%)
Feb 10, 2021 29.13 29.14 28.93 29.03 8,216 +0.09(+0.33%)
Feb 09, 2021 28.86 29.40 28.78 28.93 13,146 +0.25(+0.87%)
Feb 08, 2021 28.60 28.69 28.53 28.68 6,562 +0.35(+1.24%)
Feb 05, 2021 28.27 28.81 28.27 28.33 14,700 +0.21(+0.75%)
Feb 04, 2021 28.10 28.21 28.10 28.12 341,546 +0.12(+0.42%)
Feb 03, 2021 28.05 28.05 28.00 28.00 665 +0.09(+0.33%)
Feb 02, 2021 27.82 27.96 27.82 27.91 9,806 +0.53(+1.92%)
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.