Hong Kong Franklin FTSE ETF (NY: FLHK )

16.86 +0.03 (+0.16%)
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 22.04 22.04 21.98 21.98 638 -0.10(-0.47%)
Dec 30, 2021 22.08 22.09 22.08 22.08 7,586 +0.11(+0.52%)
Dec 29, 2021 21.96 22.00 21.96 21.97 3,077 -0.05(-0.25%)
Dec 28, 2021 22.02 22.02 22.02 22.02 317 +0.03(+0.13%)
Dec 27, 2021 21.95 22.03 21.95 21.99 3,029 +0.17(+0.76%)
Dec 23, 2021 21.76 21.83 21.76 21.83 1,464 +0.07(+0.30%)
Dec 22, 2021 21.61 21.76 21.61 21.76 1,446 +0.06(+0.29%)
Dec 21, 2021 21.50 21.70 21.50 21.70 4,707 +0.13(+0.58%)
Dec 20, 2021 21.60 21.60 21.57 21.57 391 -0.12(-0.57%)
Dec 17, 2021 21.71 21.71 21.69 21.70 770 -0.26(-1.19%)
Dec 16, 2021 22.04 22.04 21.96 21.96 1,175 +0.11(+0.51%)
Dec 15, 2021 21.85 21.85 21.85 21.85 84 -0.08(-0.34%)
Dec 14, 2021 21.96 21.96 21.80 21.92 2,671 -0.18(-0.82%)
Dec 13, 2021 22.35 22.35 22.06 22.10 2,092 -0.35(-1.58%)
Dec 10, 2021 22.46 22.46 22.46 22.46 113 -0.04(-0.19%)
Dec 09, 2021 22.46 22.50 22.46 22.50 570 +0.03(+0.12%)
Dec 08, 2021 22.58 22.58 22.47 22.47 1,021 -0.06(-0.26%)
Dec 07, 2021 22.56 22.68 22.44 22.53 8,531 +0.25(+1.14%)
Dec 06, 2021 22.29 22.29 22.21 22.28 1,041 +0.06(+0.28%)
Dec 03, 2021 22.31 22.33 22.12 22.22 5,080 +0.09(+0.41%)
Dec 02, 2021 22.15 22.15 22.13 22.13 576 +0.13(+0.59%)
Dec 01, 2021 22.15 22.15 22.00 22.00 706 -0.02(-0.10%)
Nov 30, 2021 22.21 22.21 22.00 22.02 1,740 -0.33(-1.49%)
Nov 29, 2021 22.34 22.35 22.34 22.35 527 -0.05(-0.21%)
Nov 26, 2021 22.58 22.58 22.31 22.40 3,277 -0.66(-2.87%)
Nov 24, 2021 22.89 23.10 22.89 23.06 1,342 +0.03(+0.12%)
Nov 23, 2021 23.03 23.03 23.03 23.03 9 -0.04(-0.18%)
Nov 22, 2021 23.10 23.10 23.07 23.07 375 +0.02(+0.09%)
Nov 19, 2021 23.06 23.09 23.05 23.05 954 +0.04(+0.19%)
Nov 18, 2021 23.05 23.01 23.01 23.01 1,611 -0.07(-0.31%)
Nov 17, 2021 23.08 23.09 23.07 23.08 3,237 -0.02(-0.07%)
Nov 16, 2021 23.10 23.10 23.09 23.10 1,926 +0.06(+0.26%)
Nov 15, 2021 22.95 23.09 22.95 23.04 3,071 +0.20(+0.86%)
Nov 12, 2021 22.87 22.87 22.81 22.84 45,626 -0.15(-0.65%)
Nov 11, 2021 22.99 22.99 22.99 22.99 384 +0.15(+0.64%)
Nov 10, 2021 22.84 22.84 22.84 22.84 0 +0.01(+0.05%)
Nov 09, 2021 22.88 22.88 22.83 22.83 645 -0.20(-0.89%)
Nov 08, 2021 22.96 23.05 22.96 23.04 764 +0.04(+0.17%)
Nov 05, 2021 22.99 23.00 22.99 23.00 1,779 +0.19(+0.84%)
Nov 04, 2021 22.91 22.91 22.80 22.80 353 -0.08(-0.37%)
Nov 03, 2021 22.79 22.92 22.79 22.89 4,594 -0.02(-0.10%)
Nov 02, 2021 22.98 23.03 22.91 22.91 80,160 -0.21(-0.89%)
Nov 01, 2021 23.04 23.13 22.99 23.12 3,559 +0.06(+0.25%)
Oct 29, 2021 23.06 23.06 23.06 23.06 213 -0.01(-0.04%)
Oct 28, 2021 23.06 23.07 23.06 23.07 785 +0.10(+0.44%)
Oct 27, 2021 23.09 23.09 22.97 22.97 91,212 -0.23(-1.01%)
Oct 26, 2021 23.21 23.20 1,818 -0.08(-0.34%)
Oct 25, 2021 23.32 23.32 23.28 23.28 73,617 +0.08(+0.34%)
Oct 22, 2021 23.16 23.20 23.15 23.20 361 +0.13(+0.57%)
Oct 21, 2021 22.98 23.07 22.98 23.07 1,363 -0.21(-0.92%)
Oct 20, 2021 23.43 23.43 23.28 23.28 884 +0.12(+0.51%)
Oct 19, 2021 23.21 23.24 23.17 23.17 2,340 +0.33(+1.44%)
Oct 18, 2021 22.94 22.94 22.81 22.84 4,328 -0.09(-0.40%)
Oct 15, 2021 22.83 22.93 22.82 22.93 969 +0.25(+1.08%)
Oct 14, 2021 22.69 22.74 22.68 22.68 1,058 -0.05(-0.23%)
Oct 13, 2021 22.73 22.73 22.73 22.73 18 +0.18(+0.79%)
Oct 12, 2021 22.60 22.60 22.56 22.56 635 -0.02(-0.09%)
Oct 11, 2021 22.66 22.66 22.58 22.58 446 -0.26(-1.12%)
Oct 08, 2021 22.89 22.89 22.83 22.83 434 +0.01(+0.03%)
Oct 07, 2021 22.97 22.97 22.79 22.82 1,348 +0.21(+0.93%)
Oct 06, 2021 22.61 22.61 22.61 22.61 72 -0.03(-0.15%)
Oct 05, 2021 22.73 22.73 22.65 22.65 386 +0.20(+0.90%)
Oct 04, 2021 22.47 22.47 22.46 22.44 741 +0.00(+0.00%)
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.