Canada Franklin FTSE ETF (NY: FLCA )

36.74 -0.15 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.52 32.58 32.49 32.54 2,734 +0.08(+0.26%)
Dec 30, 2021 32.33 32.52 32.33 32.46 1,681 +0.11(+0.34%)
Dec 29, 2021 32.32 32.51 32.32 32.35 5,157 -0.46(-1.40%)
Dec 28, 2021 32.74 32.81 32.47 32.81 1,869 +0.37(+1.13%)
Dec 27, 2021 31.70 32.44 31.70 32.44 6,881 +0.27(+0.85%)
Dec 23, 2021 31.90 32.17 31.90 32.17 5,816 +0.41(+1.28%)
Dec 22, 2021 31.39 31.76 31.39 31.76 4,218 +0.41(+1.32%)
Dec 21, 2021 30.96 31.40 30.96 31.35 13,543 +0.66(+2.15%)
Dec 20, 2021 30.82 30.82 30.56 30.69 29,434 -0.48(-1.53%)
Dec 17, 2021 31.41 31.41 31.17 31.17 9,315 -0.28(-0.91%)
Dec 16, 2021 31.75 31.81 31.42 31.45 11,456 +0.08(+0.26%)
Dec 15, 2021 30.77 31.37 30.77 31.37 800 +0.21(+0.67%)
Dec 14, 2021 30.59 31.16 30.59 31.16 2,299 -0.15(-0.47%)
Dec 13, 2021 31.30 31.31 31.30 31.31 2,150 -0.49(-1.55%)
Dec 10, 2021 31.81 31.81 31.76 31.80 1,684 -0.05(-0.14%)
Dec 09, 2021 31.89 31.89 31.84 31.85 820 -0.31(-0.97%)
Dec 08, 2021 32.16 32.16 32.11 32.16 1,324 -0.11(-0.35%)
Dec 07, 2021 31.51 32.30 31.51 32.27 3,022 +0.69(+2.19%)
Dec 06, 2021 31.67 31.67 31.40 31.58 2,475 +0.59(+1.91%)
Dec 03, 2021 31.54 31.54 30.93 30.99 3,064 -0.31(-0.98%)
Dec 02, 2021 31.18 31.39 31.18 31.30 55,999 +0.47(+1.52%)
Dec 01, 2021 30.67 31.47 30.49 30.83 4,317 -0.40(-1.27%)
Nov 30, 2021 31.55 31.94 31.13 31.22 5,069 -0.72(-2.25%)
Nov 29, 2021 32.24 32.24 31.92 31.94 1,049 +0.13(+0.39%)
Nov 26, 2021 31.98 31.98 31.74 31.82 6,885 -0.93(-2.84%)
Nov 24, 2021 32.14 32.75 32.14 32.75 2,051 +0.18(+0.55%)
Nov 23, 2021 32.41 32.57 32.41 32.57 3,381 +0.10(+0.32%)
Nov 22, 2021 32.66 32.66 32.47 32.47 1,074 -0.22(-0.66%)
Nov 19, 2021 32.80 32.85 32.67 32.68 1,841 -0.31(-0.93%)
Nov 18, 2021 32.88 32.93 32.93 32.99 4,568 +0.11(+0.34%)
Nov 17, 2021 33.04 33.04 32.86 32.88 4,363 -0.21(-0.63%)
Nov 16, 2021 33.19 33.25 33.09 33.09 4,383 -0.07(-0.21%)
Nov 15, 2021 33.32 33.32 33.16 33.16 2,041 -0.05(-0.14%)
Nov 12, 2021 32.89 33.20 32.89 33.20 2,834 +0.51(+1.56%)
Nov 11, 2021 32.78 32.78 32.69 32.69 1,692 -0.12(-0.36%)
Nov 10, 2021 33.19 32.81 32.81 0 -0.26(-0.78%)
Nov 09, 2021 33.01 33.10 33.01 33.07 13,177 +0.09(+0.29%)
Nov 08, 2021 33.00 33.07 32.97 32.97 11,938 +0.05(+0.14%)
Nov 05, 2021 32.92 32.96 32.91 32.93 1,188 +0.23(+0.70%)
Nov 04, 2021 32.74 32.74 32.70 32.70 773 -0.09(-0.28%)
Nov 03, 2021 32.52 32.79 32.48 32.79 1,534 +0.17(+0.54%)
Nov 02, 2021 32.73 32.75 32.61 32.61 52,990 -0.19(-0.58%)
Nov 01, 2021 32.71 32.80 32.55 32.80 1,751 +0.26(+0.79%)
Oct 29, 2021 32.58 32.62 32.55 32.55 2,347 -0.22(-0.69%)
Oct 28, 2021 32.46 32.79 32.46 32.77 2,166 +0.39(+1.22%)
Oct 27, 2021 32.50 32.44 32.38 32.38 1,430 -0.23(-0.72%)
Oct 26, 2021 32.97 32.61 3,221 -0.11(-0.34%)
Oct 25, 2021 32.78 32.78 32.67 32.72 6,217 +0.04(+0.11%)
Oct 22, 2021 32.78 32.78 32.56 32.69 1,201 -0.00(-0.01%)
Oct 21, 2021 32.73 32.75 32.68 32.69 20,048 -0.07(-0.21%)
Oct 20, 2021 32.75 32.83 32.75 32.76 916 +0.26(+0.80%)
Oct 19, 2021 32.67 32.28 32.49 32.50 3,272 +0.22(+0.68%)
Oct 18, 2021 32.11 32.33 32.11 32.28 8,641 +0.09(+0.28%)
Oct 15, 2021 32.04 32.21 31.94 32.19 72,584 +0.25(+0.77%)
Oct 14, 2021 31.64 32.00 31.64 31.94 2,049 +0.45(+1.44%)
Oct 13, 2021 31.32 31.49 31.32 31.49 23,017 +0.20(+0.64%)
Oct 12, 2021 31.31 31.31 31.26 31.29 10,881 +0.07(+0.22%)
Oct 11, 2021 31.98 31.98 31.22 31.22 8,249 -0.09(-0.30%)
Oct 08, 2021 31.32 31.34 31.32 31.31 5,157 +0.30(+0.96%)
Oct 07, 2021 31.03 31.04 31.02 31.02 1,963 +0.45(+1.46%)
Oct 06, 2021 30.29 30.57 30.29 30.57 2,576 -0.02(-0.06%)
Oct 05, 2021 30.35 30.67 30.35 30.59 18,685 +0.25(+0.83%)
Oct 04, 2021 30.26 30.51 30.25 30.34 22,560 +0.02(+0.08%)
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.