Hong Kong Franklin FTSE ETF (NY: FLHK )

28.77 USD +0.14 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 28.83 28.88 28.77 28.77 661 +0.14(+0.49%)
Jun 17, 2021 28.67 28.67 28.63 28.63 457 +0.03(+0.11%)
Jun 16, 2021 28.59 28.59 28.59 28.59 192 -0.07(-0.23%)
Jun 15, 2021 28.89 28.89 28.66 28.66 1,715 -0.41(-1.41%)
Jun 14, 2021 29.00 29.07 29.00 29.07 1,546 +0.04(+0.13%)
Jun 11, 2021 29.00 29.03 29.00 29.03 2,040 -0.02(-0.06%)
Jun 10, 2021 29.13 29.13 29.05 29.05 530 -0.24(-0.82%)
Jun 09, 2021 29.33 29.37 29.29 29.29 1,001 -0.01(-0.03%)
Jun 08, 2021 29.44 29.44 29.30 29.30 3,146 -0.03(-0.10%)
Jun 07, 2021 29.29 29.35 29.28 29.33 2,149 -0.04(-0.14%)
Jun 04, 2021 29.37 29.37 29.37 29.37 314 +0.02(+0.07%)
Jun 03, 2021 29.42 29.42 29.35 29.35 632 -0.28(-0.94%)
Jun 02, 2021 29.70 29.70 29.63 29.63 2,231 -0.07(-0.24%)
Jun 01, 2021 29.74 29.83 29.70 29.70 3,007 -0.20(-0.67%)
May 28, 2021 29.93 30.00 29.90 29.90 4,041 -0.03(-0.12%)
May 27, 2021 29.92 29.93 29.92 29.93 521 +0.12(+0.40%)
May 26, 2021 29.77 29.82 29.77 29.82 270 +0.36(+1.21%)
May 25, 2021 29.45 29.46 29.34 29.46 1,292 +0.48(+1.66%)
May 24, 2021 29.10 29.10 28.98 28.98 944 -0.05(-0.17%)
May 21, 2021 29.10 29.10 29.03 29.03 435 +0.03(+0.10%)
May 20, 2021 29.09 29.09 29.00 29.00 661 -0.06(-0.21%)
May 19, 2021 28.94 29.06 28.92 29.06 775 +0.12(+0.41%)
May 18, 2021 28.94 28.94 28.94 28.94 344 +0.14(+0.49%)
May 17, 2021 28.90 28.90 28.80 28.80 953 -0.02(-0.06%)
May 14, 2021 28.86 28.86 28.80 28.82 1,637 +0.36(+1.25%)
May 13, 2021 28.46 28.46 28.46 28.46 254 -0.04(-0.14%)
May 12, 2021 28.50 28.50 28.50 28.50 226 -0.29(-1.01%)
May 11, 2021 28.86 28.86 28.77 28.79 1,352 -0.63(-2.14%)
May 10, 2021 29.56 29.59 29.42 29.42 2,115 +0.08(+0.27%)
May 07, 2021 29.39 29.39 29.34 29.34 764 +0.14(+0.48%)
May 06, 2021 29.22 29.22 29.14 29.20 1,518 +0.30(+1.04%)
May 05, 2021 29.05 29.05 28.90 28.90 516 +0.01(+0.03%)
May 04, 2021 28.84 28.89 28.84 28.89 623 +0.04(+0.14%)
May 03, 2021 28.77 28.95 28.77 28.85 5,538 -0.09(-0.31%)
Apr 30, 2021 29.00 29.00 28.94 28.94 600 -0.61(-2.06%)
Apr 29, 2021 29.35 29.61 29.35 29.55 3,083 +0.36(+1.22%)
Apr 28, 2021 29.19 29.19 29.19 29.19 197 +0.06(+0.20%)
Apr 27, 2021 29.09 29.13 29.09 29.13 229 -0.07(-0.23%)
Apr 26, 2021 29.15 29.20 29.15 29.20 825 +0.05(+0.16%)
Apr 23, 2021 29.15 29.16 29.15 29.16 700 +0.41(+1.42%)
Apr 22, 2021 28.82 28.82 28.75 28.75 778 -0.17(-0.59%)
Apr 21, 2021 28.82 28.92 28.79 28.92 751 +0.05(+0.17%)
Apr 20, 2021 29.10 29.10 28.79 28.87 2,241 +0.01(+0.03%)
Apr 19, 2021 28.93 28.94 28.73 28.86 6,842 -0.12(-0.40%)
Apr 16, 2021 28.98 29.00 28.86 28.98 2,100 +0.08(+0.28%)
Apr 15, 2021 28.94 28.96 28.89 28.89 1,459 +0.06(+0.22%)
Apr 14, 2021 28.86 28.89 28.80 28.83 1,423 +0.26(+0.91%)
Apr 13, 2021 28.51 28.60 28.51 28.57 722 +0.24(+0.85%)
Apr 12, 2021 28.48 28.48 28.28 28.33 750 -0.35(-1.22%)
Apr 09, 2021 28.62 28.68 28.59 28.68 700 +0.01(+0.02%)
Apr 08, 2021 28.82 28.82 28.67 28.67 3,285 +0.63(+2.25%)
Apr 07, 2021 28.19 28.19 27.94 28.05 3,089 -0.60(-2.10%)
Apr 06, 2021 28.74 28.74 28.64 28.65 1,024 -0.08(-0.27%)
Apr 05, 2021 28.67 28.72 28.62 28.72 2,382 +0.16(+0.58%)
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.