Hong Kong Franklin FTSE ETF (NY: FLHK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 22.68 | 22.68 | 22.68 | 22.68 | 122 | +0.17(+0.76%) |
| Jan 30, 2018 | 22.50 | 22.51 | 22.50 | 22.51 | 3,014 | -0.06(-0.25%) |
| Jan 29, 2018 | 22.57 | 22.57 | 22.57 | 22.57 | 257 | -0.24(-1.04%) |
| Jan 25, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
| Jan 24, 2018 | 22.84 | 22.84 | 22.77 | 22.80 | 113,441 | +0.00(+0.00%) |
| Jan 23, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 269 | -0.01(-0.04%) |
| Jan 22, 2018 | 22.74 | 22.81 | 22.74 | 22.81 | 1,185 | +0.39(+1.75%) |
| Jan 18, 2018 | 22.42 | 22.42 | 22.42 | 20 | -0.18(-0.79%) | |
| Jan 17, 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 436 | +0.18(+0.80%) |
| Jan 16, 2018 | 22.44 | 22.50 | 22.42 | 22.42 | 6,273 | +0.07(+0.29%) |
| Jan 12, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.15(+0.70%) | |
| Jan 11, 2018 | 22.19 | 22.21 | 22.16 | 22.20 | 1,697 | +0.11(+0.48%) |
| Jan 10, 2018 | 22.13 | 22.09 | 22.09 | 1,505 | -0.04(-0.18%) | |
| Jan 09, 2018 | 22.13 | 22.14 | 22.13 | 22.13 | 7,845 | +0.02(+0.07%) |
| Jan 08, 2018 | 22.12 | 22.12 | 22.12 | 22.12 | 245 | +0.16(+0.71%) |
| Jan 05, 2018 | 21.96 | 21.96 | 21.96 | 21.96 | 920 | -0.02(-0.07%) |
| Jan 04, 2018 | 21.95 | 22.04 | 21.95 | 21.98 | 2,453 | -0.04(-0.19%) |
| Jan 03, 2018 | 21.93 | 22.02 | 21.93 | 22.02 | 654 | +0.42(+1.93%) |
| Dec 29, 2017 | 21.60 | 21.60 | 21.60 | 4 | +0.20(+0.91%) | |
| Dec 27, 2017 | 21.41 | 21.41 | 21.41 | 0 | +0.07(+0.33%) | |
| Dec 22, 2017 | 21.34 | 21.34 | 21.34 | 3 | +0.02(+0.09%) | |
| Dec 21, 2017 | 21.32 | 21.32 | 21.32 | 21.32 | 85,801 | +0.22(+1.04%) |
| Dec 19, 2017 | 21.10 | 21.10 | 21.10 | 80 | +0.11(+0.54%) | |
| Dec 14, 2017 | 20.98 | 20.98 | 20.98 | 0 | -0.22(-1.06%) | |
| Dec 13, 2017 | 21.21 | 21.21 | 21.21 | 21.21 | 490 | +0.22(+1.07%) |
| Dec 12, 2017 | 20.99 | 20.99 | 20.95 | 20.98 | 3,381 | +0.02(+0.12%) |
| Dec 11, 2017 | 20.96 | 20.96 | 20.96 | 20.96 | 245 | +0.26(+1.26%) |
| Dec 07, 2017 | 20.70 | 20.70 | 20.70 | 90 | +0.02(+0.08%) | |
| Dec 06, 2017 | 20.62 | 20.68 | 20.62 | 20.68 | 2,127 | -0.23(-1.09%) |
| Dec 05, 2017 | 20.92 | 20.99 | 20.91 | 20.91 | 5,556 | -0.11(-0.50%) |
| Dec 04, 2017 | 21.14 | 21.14 | 21.02 | 21.02 | 1,119 | -0.02(-0.12%) |
| Dec 01, 2017 | 21.14 | 21.14 | 21.04 | 21.04 | 11,736 | -0.12(-0.58%) |
| Nov 30, 2017 | 21.25 | 21.25 | 21.16 | 21.16 | 20,002 | -0.18(-0.84%) |
| Nov 29, 2017 | 21.38 | 21.38 | 21.34 | 21.34 | 2,018 | -0.20(-0.95%) |
| Nov 27, 2017 | 21.55 | 21.55 | 21.55 | 0 | -0.08(-0.38%) | |
| Nov 24, 2017 | 21.63 | 21.63 | 21.63 | 21.63 | 262 | +0.04(+0.19%) |
| Nov 22, 2017 | 21.59 | 21.59 | 21.59 | 21.59 | 122 | +0.01(+0.04%) |
| Nov 21, 2017 | 21.60 | 21.60 | 21.58 | 21.58 | 1,225 | +0.38(+1.81%) |
| Nov 20, 2017 | 21.20 | 21.20 | 21.20 | 21.20 | 1,961 | +0.09(+0.44%) |
| Nov 17, 2017 | 21.09 | 21.10 | 21.09 | 21.10 | 2,591 | +0.01(+0.06%) |
| Nov 15, 2017 | 21.09 | 21.09 | 21.09 | 0 | -0.20(-0.92%) | |
| Nov 14, 2017 | 21.29 | 21.29 | 21.29 | 21.29 | 8,721 | -0.03(-0.15%) |
| Nov 13, 2017 | 21.32 | 21.33 | 21.31 | 21.32 | 2,743 | +0.19(+0.89%) |
| Nov 10, 2017 | 21.13 | 21.13 | 21.13 | 21.13 | 122 | +0.15(+0.70%) |
| Nov 09, 2017 | 20.99 | 20.99 | 20.98 | 20.98 | 3,922 | +0.20(+0.95%) |
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.
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.