Canada Franklin FTSE ETF (NY: FLCA )

34.69 +0.12 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2018 21.64 21.64 21.64 162 -0.29(-1.34%)
May 22, 2018 21.93 21.93 21.93 21.93 668 +0.16(+0.75%)
May 18, 2018 21.77 21.77 21.77 52 -0.16(-0.75%)
May 17, 2018 21.93 21.93 21.93 21.93 115 +0.03(+0.16%)
May 16, 2018 21.82 21.89 21.82 21.89 6,910 +0.21(+0.99%)
May 15, 2018 21.67 21.73 21.67 21.68 3,908 -0.20(-0.90%)
May 14, 2018 21.94 21.94 21.83 21.88 2,423 +0.22(+1.00%)
May 10, 2018 21.66 21.66 21.66 11 +0.51(+2.41%)
May 04, 2018 21.15 21.15 21.15 0 +0.21(+0.99%)
May 03, 2018 20.94 20.94 20.94 20.94 174 +0.08(+0.37%)
Apr 24, 2018 20.87 20.87 20.87 23 +0.03(+0.12%)
Apr 23, 2018 20.80 20.84 20.80 20.84 77,870 -0.31(-1.47%)
Apr 18, 2018 21.15 21.15 21.15 0 +0.10(+0.49%)
Apr 17, 2018 21.05 21.05 21.05 21.05 157 +0.41(+1.97%)
Apr 05, 2018 20.64 20.64 20.64 60 +0.08(+0.37%)
Apr 02, 2018 20.56 20.56 20.56 0 -0.01(-0.04%)
Mar 29, 2018 20.57 20.57 20.57 0 +0.10(+0.51%)
Mar 27, 2018 20.47 20.47 20.47 0 +0.07(+0.34%)
Mar 26, 2018 20.37 20.40 20.27 20.40 1,098 -0.04(-0.21%)
Mar 19, 2018 20.44 20.44 20.44 185 -0.48(-2.31%)
Mar 14, 2018 20.93 20.93 20.93 0 +0.00(+0.00%)
Mar 12, 2018 20.93 20.93 20.93 0 +0.49(+2.41%)
Mar 05, 2018 20.44 20.44 20.44 43 -0.13(-0.63%)
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.