Canada Franklin FTSE ETF (NY: FLCA )

36.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.94 30.94 30.77 30.77 1,050 -0.17(-0.56%)
Jul 29, 2021 30.78 30.96 30.78 30.94 3,003 +0.30(+1.00%)
Jul 28, 2021 30.39 30.66 30.39 30.63 1,298 +0.18(+0.60%)
Jul 27, 2021 30.71 30.71 30.41 30.45 2,145 -0.09(-0.30%)
Jul 26, 2021 30.38 30.62 30.38 30.54 4,890 -0.03(-0.11%)
Jul 23, 2021 30.48 30.62 30.48 30.57 2,963 +0.13(+0.44%)
Jul 22, 2021 30.35 30.44 30.35 30.44 1,059 -0.02(-0.06%)
Jul 21, 2021 30.47 30.50 30.46 30.46 2,048 +0.50(+1.68%)
Jul 20, 2021 29.44 29.96 29.44 29.96 3,862 +0.51(+1.74%)
Jul 19, 2021 29.43 29.44 29.30 29.44 4,108 -0.77(-2.54%)
Jul 16, 2021 30.38 30.38 30.16 30.21 4,526 -0.22(-0.73%)
Jul 15, 2021 30.45 30.56 30.36 30.43 4,148 -0.16(-0.51%)
Jul 14, 2021 30.83 30.87 30.59 30.59 2,104 -0.18(-0.58%)
Jul 13, 2021 30.82 30.85 30.77 30.77 2,536 -0.06(-0.20%)
Jul 12, 2021 30.88 30.88 30.80 30.83 1,902 +0.02(+0.07%)
Jul 09, 2021 30.70 30.81 30.68 30.81 1,783 +0.52(+1.72%)
Jul 08, 2021 30.40 30.66 30.25 30.28 8,050 -0.55(-1.78%)
Jul 07, 2021 31.08 31.08 30.79 30.83 7,292 -0.07(-0.21%)
Jul 06, 2021 31.14 31.14 30.73 30.90 3,130 -0.20(-0.63%)
Jul 02, 2021 31.22 31.22 31.00 31.09 3,106 -0.02(-0.05%)
Jul 01, 2021 30.90 31.11 30.88 31.11 6,232 +0.30(+0.96%)
Jun 30, 2021 30.84 30.91 30.77 30.81 7,631 -0.09(-0.28%)
Jun 29, 2021 30.90 30.91 30.83 30.90 23,411 -0.03(-0.09%)
Jun 28, 2021 31.21 31.21 30.88 30.92 6,951 -0.26(-0.84%)
Jun 25, 2021 31.09 31.30 31.05 31.18 12,209 +0.08(+0.27%)
Jun 24, 2021 31.59 31.59 31.05 31.10 9,309 +0.06(+0.18%)
Jun 23, 2021 31.21 31.21 31.03 31.04 5,781 -0.07(-0.23%)
Jun 22, 2021 30.79 31.16 30.79 31.11 19,401 +0.17(+0.56%)
Jun 21, 2021 30.67 31.07 30.67 30.94 4,510 +0.32(+1.03%)
Jun 18, 2021 30.52 30.69 30.49 30.63 3,528 -0.32(-1.02%)
Jun 17, 2021 31.15 31.17 30.92 30.94 4,790 -0.36(-1.14%)
Jun 16, 2021 31.42 31.42 31.30 31.30 23,375 -0.05(-0.15%)
Jun 15, 2021 31.35 31.35 31.35 31.35 192 +0.08(+0.25%)
Jun 14, 2021 31.14 31.31 31.14 31.27 2,849 +0.11(+0.34%)
Jun 11, 2021 31.16 31.23 31.15 31.16 2,963 -0.04(-0.14%)
Jun 10, 2021 31.22 31.26 31.20 31.20 1,041 +0.09(+0.29%)
Jun 09, 2021 31.14 31.21 31.06 31.11 9,353 -0.14(-0.45%)
Jun 08, 2021 31.20 31.26 31.18 31.25 1,788 -0.03(-0.10%)
Jun 07, 2021 31.36 31.36 31.21 31.29 3,462 +0.00(+0.00%)
Jun 04, 2021 31.35 31.35 31.18 31.29 10,476 +0.13(+0.41%)
Jun 03, 2021 31.06 31.21 31.06 31.16 9,524 -0.14(-0.46%)
Jun 02, 2021 31.36 31.36 31.18 31.30 25,376 -0.12(-0.40%)
Jun 01, 2021 31.30 31.58 31.30 31.43 15,391 +0.33(+1.07%)
May 28, 2021 31.07 31.16 31.07 31.09 5,650 +0.10(+0.31%)
May 27, 2021 31.05 31.05 30.95 30.99 2,064 +0.23(+0.73%)
May 26, 2021 30.57 30.82 30.57 30.77 4,150 +0.16(+0.52%)
May 25, 2021 30.69 30.81 30.57 30.61 23,059 -0.20(-0.64%)
May 24, 2021 30.96 30.96 30.66 30.81 4,471 +0.17(+0.56%)
May 21, 2021 30.70 30.70 30.63 30.63 1,212 +0.04(+0.13%)
May 20, 2021 30.35 30.59 30.33 30.59 3,139 +0.41(+1.37%)
May 19, 2021 30.12 30.40 30.05 30.18 3,191 -0.35(-1.16%)
May 18, 2021 30.36 30.59 30.36 30.53 3,167 +0.11(+0.37%)
May 17, 2021 29.96 30.42 29.96 30.42 2,757 +0.22(+0.73%)
May 14, 2021 29.89 30.25 29.89 30.20 7,465 +0.45(+1.50%)
May 13, 2021 29.81 29.81 29.65 29.75 24,940 +0.09(+0.30%)
May 12, 2021 29.94 29.94 29.71 29.66 12,223 -0.22(-0.74%)
May 11, 2021 29.24 29.95 29.24 29.88 1,856 -0.24(-0.80%)
May 10, 2021 30.21 30.21 30.12 30.12 1,180 +0.06(+0.20%)
May 07, 2021 29.93 30.17 29.76 30.06 10,467 +0.33(+1.11%)
May 06, 2021 29.60 29.73 29.56 29.73 1,786 +0.22(+0.74%)
May 05, 2021 29.51 29.51 29.44 29.51 1,051 +0.30(+1.02%)
May 04, 2021 28.99 29.28 28.89 29.22 2,584 -0.15(-0.50%)
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.