Hong Kong Franklin FTSE ETF (NY: FLHK )

16.59 -0.04 (-0.24%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.77 24.81 24.77 24.81 444 -0.06(-0.22%)
Aug 30, 2021 24.87 24.87 24.87 24.87 32 +0.03(+0.13%)
Aug 27, 2021 24.69 24.83 24.67 24.83 1,053 +0.15(+0.59%)
Aug 26, 2021 24.62 24.69 24.62 24.69 252 -0.14(-0.56%)
Aug 25, 2021 24.73 24.83 24.73 24.83 1,256 +0.07(+0.30%)
Aug 24, 2021 24.75 24.75 24.75 24.75 83 -0.02(-0.10%)
Aug 23, 2021 24.93 24.93 24.69 24.78 1,397 +0.14(+0.56%)
Aug 20, 2021 24.48 24.64 24.39 24.64 1,757 -0.21(-0.86%)
Aug 19, 2021 24.85 24.85 24.85 24.85 198 +0.04(+0.14%)
Aug 18, 2021 24.93 24.96 24.75 24.82 3,462 -0.08(-0.33%)
Aug 17, 2021 24.90 24.93 24.86 24.90 4,643 -0.27(-1.06%)
Aug 16, 2021 25.00 25.17 25.00 25.17 841 +0.17(+0.69%)
Aug 13, 2021 25.13 25.13 24.94 25.00 2,074 +0.23(+0.92%)
Aug 12, 2021 24.76 24.77 24.74 24.77 973 -0.24(-0.95%)
Aug 11, 2021 24.97 25.01 24.95 25.01 994 +0.08(+0.33%)
Aug 10, 2021 24.92 24.92 24.92 24.92 212 -0.06(-0.22%)
Aug 09, 2021 24.93 24.98 24.93 24.98 1,206 +0.09(+0.36%)
Aug 06, 2021 24.87 24.89 24.80 24.89 810 -0.03(-0.13%)
Aug 05, 2021 24.84 24.92 24.84 24.92 1,282 -0.15(-0.59%)
Aug 04, 2021 24.98 25.07 24.97 25.07 1,254 -0.13(-0.50%)
Aug 03, 2021 25.10 25.20 25.10 25.20 1,613 +0.07(+0.30%)
Aug 02, 2021 25.19 25.19 25.05 25.12 1,773 +0.02(+0.06%)
Jul 30, 2021 25.08 25.13 25.08 25.11 655 +0.12(+0.47%)
Jul 29, 2021 25.00 25.00 24.97 24.99 804 +0.21(+0.87%)
Jul 28, 2021 24.59 24.77 24.59 24.77 2,269 +0.22(+0.91%)
Jul 27, 2021 24.56 24.56 24.33 24.55 5,682 -0.75(-2.98%)
Jul 26, 2021 25.28 25.33 25.28 25.30 1,285 -0.37(-1.43%)
Jul 23, 2021 25.63 25.67 25.60 25.67 772 -0.30(-1.14%)
Jul 22, 2021 25.88 26.01 25.88 25.97 1,428 +0.21(+0.80%)
Jul 21, 2021 25.76 25.76 25.76 25.76 341 +0.23(+0.91%)
Jul 20, 2021 25.46 25.53 25.45 25.53 735 +0.10(+0.39%)
Jul 19, 2021 25.43 25.45 25.39 25.43 1,852 -0.50(-1.94%)
Jul 16, 2021 25.99 26.00 25.93 25.93 2,156 +0.08(+0.32%)
Jul 15, 2021 25.79 25.85 25.78 25.85 433 +0.12(+0.46%)
Jul 14, 2021 25.84 25.84 25.71 25.73 857 -0.17(-0.66%)
Jul 13, 2021 25.99 25.99 25.90 25.90 1,093 +0.10(+0.37%)
Jul 12, 2021 25.78 25.83 25.78 25.81 1,170 +0.19(+0.75%)
Jul 09, 2021 25.46 25.61 25.46 25.61 1,110 +0.06(+0.22%)
Jul 08, 2021 25.29 25.62 25.29 25.56 2,484 -0.34(-1.30%)
Jul 07, 2021 26.04 26.04 25.86 25.90 1,284 +0.22(+0.86%)
Jul 06, 2021 25.72 25.72 25.68 25.68 477 -0.18(-0.71%)
Jul 02, 2021 25.80 25.86 25.80 25.86 544 -0.06(-0.22%)
Jul 01, 2021 25.92 25.92 25.92 25.92 87 +0.03(+0.10%)
Jun 30, 2021 25.81 25.89 25.81 25.89 518 -0.03(-0.12%)
Jun 29, 2021 25.92 25.92 25.92 25.92 368 -0.09(-0.35%)
Jun 28, 2021 26.07 26.07 26.01 26.01 407 -0.14(-0.55%)
Jun 25, 2021 26.18 26.20 26.16 26.16 863 +0.14(+0.55%)
Jun 24, 2021 26.06 26.05 26.01 26.01 537 +0.12(+0.45%)
Jun 23, 2021 25.94 25.95 25.90 25.90 2,661 +0.18(+0.70%)
Jun 22, 2021 25.79 25.79 25.72 25.72 445 -0.09(-0.33%)
Jun 21, 2021 25.81 25.81 25.73 25.80 434 -0.03(-0.11%)
Jun 18, 2021 25.89 25.93 25.83 25.83 736 +0.13(+0.49%)
Jun 17, 2021 25.74 25.74 25.70 25.70 508 +0.03(+0.11%)
Jun 16, 2021 25.68 25.68 25.68 25.68 213 -0.06(-0.23%)
Jun 15, 2021 25.94 25.94 25.73 25.73 1,910 -0.37(-1.41%)
Jun 14, 2021 26.04 26.10 26.04 26.10 1,721 +0.03(+0.13%)
Jun 11, 2021 26.04 26.07 26.04 26.07 2,271 -0.02(-0.06%)
Jun 10, 2021 26.15 26.15 26.08 26.08 590 +0.02(+0.08%)
Jun 09, 2021 26.10 26.14 26.06 26.06 1,124 -0.01(-0.03%)
Jun 08, 2021 26.20 26.20 26.07 26.07 3,535 -0.03(-0.10%)
Jun 07, 2021 26.06 26.12 26.05 26.10 2,415 -0.04(-0.14%)
Jun 04, 2021 26.13 26.13 26.13 26.13 352 +0.02(+0.07%)
Jun 03, 2021 26.18 26.18 26.12 26.12 710 -0.25(-0.95%)
Jun 02, 2021 26.43 26.43 26.36 26.36 2,507 -0.06(-0.24%)
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.