Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Franklin FTSE ETF (NY: FLHK )

18.53 -0.44 (-2.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.38 19.38 19.38 19.38 119 -0.03(-0.17%)
Dec 28, 2018 19.42 19.42 19.42 19.42 119 +0.11(+0.58%)
Dec 27, 2018 19.31 19.31 19.31 19.31 4 -0.09(-0.48%)
Dec 26, 2018 19.26 19.40 19.25 19.40 1,057 +0.21(+1.08%)
Dec 24, 2018 19.27 19.27 19.19 19.19 239 -0.07(-0.35%)
Dec 21, 2018 19.28 19.28 19.26 19.26 598 -0.12(-0.64%)
Dec 20, 2018 19.38 19.38 19.38 19.38 56 -0.07(-0.37%)
Dec 19, 2018 19.72 19.79 19.40 19.46 949 -0.16(-0.82%)
Dec 18, 2018 19.62 19.62 19.62 19.62 3 +0.02(+0.11%)
Dec 17, 2018 19.59 19.59 19.59 19.59 474 -0.27(-1.38%)
Dec 14, 2018 19.87 19.87 19.87 19.87 120 -0.00(-0.02%)
Dec 13, 2018 19.87 19.87 19.87 19.87 78 +0.03(+0.16%)
Dec 12, 2018 19.84 19.84 19.84 19.84 25 +0.38(+1.94%)
Dec 11, 2018 19.44 19.46 19.44 19.46 820 +0.08(+0.41%)
Dec 10, 2018 19.35 19.38 19.35 19.38 531 -0.11(-0.57%)
Dec 07, 2018 19.66 19.66 19.50 19.50 603 -0.20(-1.02%)
Dec 06, 2018 19.70 19.70 19.70 19.70 546 -0.30(-1.48%)
Dec 04, 2018 19.99 19.99 19.99 19.99 120 -0.20(-0.98%)
Dec 03, 2018 20.19 20.19 20.19 20.19 268 +0.50(+2.52%)
Nov 30, 2018 19.69 19.71 19.69 19.69 603 -0.01(-0.04%)
Nov 29, 2018 19.70 19.70 19.70 19.70 570 -0.11(-0.54%)
Nov 28, 2018 19.81 19.81 19.81 19.81 38 +0.00(+0.00%)
Nov 27, 2018 19.81 19.81 19.81 19.81 93 +0.00(+0.00%)
Nov 26, 2018 19.69 19.81 19.69 19.81 687 +0.43(+2.22%)
Nov 23, 2018 19.38 19.38 19.38 0 +0.00(+0.00%)
Nov 21, 2018 19.38 19.38 19.38 0 +0.22(+1.17%)
Nov 20, 2018 19.18 19.18 19.16 19.16 595 -0.35(-1.78%)
Nov 19, 2018 19.55 19.55 19.50 19.50 502 -0.11(-0.57%)
Nov 16, 2018 19.59 19.62 19.59 19.62 724 +0.18(+0.92%)
Nov 15, 2018 19.44 19.44 19.44 19.44 355,400 +0.26(+1.34%)
Nov 14, 2018 19.32 19.32 19.17 19.18 1,994 +0.07(+0.39%)
Nov 13, 2018 19.11 19.11 19.11 19.11 120 +0.26(+1.41%)
Nov 12, 2018 18.88 18.97 18.83 18.84 28,339 +0.02(+0.09%)
Nov 09, 2018 18.82 18.82 18.82 18.82 1,691 -0.31(-1.60%)
Nov 08, 2018 19.22 19.23 19.09 19.13 3,301 -0.06(-0.30%)
Nov 07, 2018 19.19 19.19 19.19 19.19 188 +0.00(+0.00%)
Nov 06, 2018 19.19 19.19 19.19 19.19 297 +0.00(+0.00%)
Nov 05, 2018 19.18 19.19 19.18 19.19 409 -0.12(-0.64%)
Nov 02, 2018 19.47 19.63 19.14 19.31 16,307 +0.36(+1.92%)
Nov 01, 2018 18.93 18.96 18.93 18.95 1,408 +0.66(+3.63%)
Oct 31, 2018 18.29 18.29 18.29 0 +0.00(+0.00%)
Oct 30, 2018 18.20 18.29 18.20 18.29 26,938 +0.03(+0.18%)
Oct 29, 2018 18.25 18.25 18.25 18.25 525 -0.19(-1.03%)
Oct 26, 2018 18.44 18.44 18.44 18.44 120 -0.19(-1.02%)
Oct 25, 2018 18.63 18.63 18.63 18.63 147 -0.12(-0.66%)
Oct 24, 2018 18.76 18.76 18.76 18.76 12 +0.00(+0.00%)
Oct 23, 2018 18.76 18.76 18.76 18.76 1,253 -0.59(-3.04%)
Oct 22, 2018 19.35 19.35 19.35 19.35 26,575 +0.32(+1.70%)
Oct 19, 2018 19.02 19.02 19.02 0 +0.00(+0.00%)
Oct 18, 2018 19.02 19.02 19.02 19.02 1 +0.00(+0.00%)
Oct 17, 2018 19.02 19.02 19.02 19.02 242 -0.09(-0.48%)
Oct 16, 2018 19.11 19.11 19.11 19.11 241 +0.08(+0.44%)
Oct 15, 2018 18.99 19.05 18.99 19.03 1,176 -0.17(-0.90%)
Oct 12, 2018 19.21 19.21 19.21 19.21 120 -0.39(-1.99%)
Oct 11, 2018 19.59 19.59 19.59 19.59 2 +0.00(+0.00%)
Oct 10, 2018 19.59 19.59 43 +0.00(+0.00%)
Oct 09, 2018 19.59 19.59 19.59 19.59 120 -0.21(-1.05%)
Oct 08, 2018 19.80 19.80 39 +0.00(+0.00%)
Oct 05, 2018 19.80 19.80 19.80 0 +0.00(+0.00%)
Oct 04, 2018 19.80 19.80 19.80 19.80 120 -0.37(-1.85%)
Oct 03, 2018 20.17 20.17 20.17 20.17 123 -0.70(-3.37%)
Oct 02, 2018 20.88 20.88 71 +0.00(+0.00%)
Oct 01, 2018 20.88 20.88 20.88 20.88 169 +0.00(+0.00%)
Sep 28, 2018 20.88 20.88 20.88 0 +0.00(+0.00%)
Sep 27, 2018 20.88 20.88 20.88 20.88 122 +1.13(+5.74%)
Sep 26, 2018 19.74 19.74 19.74 0 +0.00(+0.00%)
Sep 25, 2018 19.74 19.74 19.74 19.74 120 +0.00(+0.00%)
Sep 24, 2018 19.74 19.74 19.74 0 +0.00(+0.00%)
Sep 21, 2018 19.74 19.74 19.74 0 +0.00(+0.00%)
Sep 20, 2018 19.74 19.74 19.74 0 +0.00(+0.00%)
Sep 19, 2018 19.74 19.74 19.74 19.74 137 +0.00(+0.00%)
Sep 18, 2018 19.74 19.74 19.74 19.74 49 +0.00(+0.00%)
Sep 17, 2018 19.74 19.74 22 +0.00(+0.00%)
Sep 14, 2018 19.74 19.74 19.74 19.74 120 +0.00(+0.00%)
Sep 13, 2018 19.74 19.74 19.74 0 +0.00(+0.00%)
Sep 12, 2018 19.74 19.74 19.74 19.74 1 +0.00(+0.00%)
Sep 11, 2018 19.74 19.74 19.74 19.74 3 +0.00(+0.00%)
Sep 10, 2018 19.73 19.74 19.73 19.74 411 -0.44(-2.17%)
Sep 07, 2018 20.18 20.18 20.18 20.18 120 -0.00(-0.01%)
Sep 06, 2018 20.18 20.18 20.18 20.18 273 -0.16(-0.80%)
Sep 05, 2018 20.35 20.35 20.35 20.35 120 -0.54(-2.58%)
Sep 04, 2018 20.89 20.89 20.89 0 +0.00(+0.00%)
Aug 31, 2018 20.89 20.89 20.89 0 +0.00(+0.00%)
Aug 30, 2018 20.89 20.89 20.89 20.89 172 +0.00(+0.00%)
Aug 29, 2018 20.89 20.89 20.89 20.89 3 +0.00(+0.00%)
Aug 28, 2018 20.84 20.89 20.84 20.89 442 -0.14(-0.67%)
Aug 27, 2018 21.03 21.03 21.03 21.03 363 +0.07(+0.32%)
Aug 24, 2018 20.96 20.96 20.96 0 +0.00(+0.00%)
Aug 23, 2018 20.96 20.96 20.96 0 +0.00(+0.00%)
Aug 22, 2018 20.96 20.96 20.96 20.96 12 +0.00(+0.00%)
Aug 21, 2018 20.96 20.96 20.96 20.96 285 +0.32(+1.56%)
Aug 20, 2018 20.64 20.64 20.64 0 +0.00(+0.00%)
Aug 17, 2018 20.64 20.64 20.64 20.64 362 +0.11(+0.52%)
Aug 16, 2018 20.53 20.53 20.53 20.53 362 +0.12(+0.57%)
Aug 15, 2018 20.44 20.44 20.41 20.41 776 -0.48(-2.30%)
Aug 14, 2018 20.90 20.90 20.89 20.89 863 +0.02(+0.08%)
Aug 13, 2018 20.88 20.88 20.88 20.88 366 -0.35(-1.64%)
Aug 10, 2018 21.23 21.23 21.23 21.23 120 +0.00(+0.00%)
Aug 09, 2018 21.23 21.23 21.23 21.23 120 +0.21(+0.98%)
Aug 08, 2018 21.02 21.02 21.02 21.02 122 -0.30(-1.40%)
Aug 07, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Aug 06, 2018 21.32 21.32 2 +0.00(+0.00%)
Aug 03, 2018 21.32 21.32 21.32 21.32 120 +0.00(+0.00%)
Aug 02, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Aug 01, 2018 21.32 21.32 12 +0.00(+0.00%)
Jul 31, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Jul 30, 2018 21.34 21.37 21.32 21.32 2,778 -0.04(-0.19%)
Jul 27, 2018 21.36 21.36 21.36 21.36 120 +0.00(+0.00%)
Jul 25, 2018 21.36 21.36 21.36 36 +0.01(+0.04%)
Jul 24, 2018 21.30 21.35 21.30 21.35 241 +0.34(+1.62%)
Jul 18, 2018 21.01 21.01 21.01 0 -0.12(-0.59%)
Jul 17, 2018 21.13 21.13 21.13 21.13 47,743 +0.02(+0.12%)
Jul 16, 2018 21.11 21.11 21.11 21.11 6,146 +0.08(+0.39%)
Jul 12, 2018 21.03 21.03 21.03 0 +0.08(+0.40%)
Jul 11, 2018 21.03 21.03 20.89 20.94 1,563 -0.19(-0.91%)
Jul 10, 2018 21.23 21.23 21.13 21.13 1,234 -0.10(-0.47%)
Jul 09, 2018 21.20 21.23 21.20 21.23 628 +0.23(+1.10%)
Jul 06, 2018 21.02 21.02 21.00 21.00 4,916 +0.13(+0.63%)
Jul 03, 2018 20.87 20.87 20.87 6 -0.17(-0.82%)
Jun 29, 2018 21.04 21.04 21.04 2 -0.01(-0.04%)
Jun 25, 2018 21.05 21.05 21.05 45 -1.30(-5.80%)
Jun 04, 2018 22.35 22.35 22.35 0 +0.35(+1.60%)
May 30, 2018 21.99 21.99 21.99 0 +0.09(+0.39%)
May 29, 2018 21.94 21.94 21.91 21.91 2,393 -0.25(-1.13%)
May 23, 2018 22.16 22.16 22.16 0 -0.29(-1.27%)
May 21, 2018 22.44 22.44 22.44 0 +0.38(+1.72%)
May 17, 2018 22.06 22.06 22.06 0 -0.08(-0.35%)
May 10, 2018 22.14 22.14 22.14 104 +0.66(+3.07%)
May 07, 2018 21.48 21.48 21.48 0 -0.22(-1.02%)
May 04, 2018 21.58 21.70 21.58 21.70 268,435 -0.25(-1.15%)
Apr 13, 2018 21.95 21.95 21.95 0 -0.07(-0.33%)
Apr 11, 2018 22.03 22.03 22.03 0 +0.20(+0.90%)
Apr 10, 2018 21.73 21.83 21.73 21.83 1,005 +0.17(+0.79%)
Apr 09, 2018 21.66 21.66 21.66 21.66 226 +0.12(+0.57%)
Apr 04, 2018 21.54 21.54 21.54 0 +0.32(+1.50%)
Apr 02, 2018 21.22 21.22 21.22 33 -0.55(-2.51%)
Mar 26, 2018 21.77 21.77 21.77 0 +0.52(+2.46%)
Mar 23, 2018 21.24 21.24 21.24 21.24 459 -0.94(-4.23%)
Mar 20, 2018 22.18 22.18 22.18 49 +0.18(+0.82%)
Mar 19, 2018 22.00 22.00 22.00 22.00 129 -0.07(-0.30%)
Mar 14, 2018 22.07 22.07 22.07 0 -0.26(-1.16%)
Mar 13, 2018 22.33 22.33 22.33 22.33 330 +0.03(+0.13%)
Mar 09, 2018 22.30 22.30 22.30 0 +0.43(+1.96%)
Mar 08, 2018 21.87 21.87 21.87 21.87 367 +0.26(+1.19%)
Mar 07, 2018 21.62 21.62 21.62 21.62 230 -0.24(-1.10%)
Mar 06, 2018 21.86 21.86 21.86 21.86 367 +0.14(+0.64%)
Mar 05, 2018 21.69 21.72 21.69 21.72 4,412 -0.08(-0.37%)
Mar 02, 2018 21.67 21.80 21.67 21.80 867 -0.26(-1.19%)
Mar 01, 2018 22.06 22.06 22.06 22.06 1,818 +0.28(+1.28%)
Feb 22, 2018 21.78 21.78 21.78 57 -0.08(-0.37%)
Feb 21, 2018 21.87 21.87 21.86 21.86 876 +0.09(+0.41%)
Feb 16, 2018 21.77 21.77 21.77 0 +0.24(+1.10%)
Feb 14, 2018 21.54 21.54 21.54 0 +0.45(+2.12%)
Feb 13, 2018 21.10 21.10 21.09 21.09 253 +0.65(+3.16%)
Feb 09, 2018 20.44 20.44 20.44 0 -0.75(-3.54%)
Feb 08, 2018 21.20 21.20 21.20 21.20 498 -0.08(-0.38%)
Feb 07, 2018 21.30 21.30 21.28 21.28 368 -0.75(-3.41%)
Feb 05, 2018 22.03 22.03 22.03 0 -0.23(-1.03%)
Feb 02, 2018 22.31 22.31 22.26 22.26 1,349 -0.14(-0.62%)
Feb 01, 2018 22.44 22.44 22.39 22.39 1,632 -0.29(-1.26%)
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%)
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.