Quantcast

Franklin FTSE Canada ETF Historical Stock Prices

(ETF)
FLCA 
$25.0601
*  
unch
unch
Get FLCA Alerts
*Delayed - data as of Apr. 22, 2019 13:13 ET  -  Find a broker to begin trading FLCA now


Community Rating:
View:    FLCA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:13 N/A N/A N/A 25.0601 0
04/18/2019 25.035 25.0601 25.035 25.0601 1,130
04/17/2019 25.07 25.17 25.05 25.05 1,300
04/16/2019 24.99 24.9901 24.96 24.96 506
04/15/2019 24.9041 24.9041 24.89 24.89 476
04/12/2019 24.882 24.885 24.882 24.885 585
04/11/2019 24.71 24.81 24.68 24.68 1,789
04/10/2019 24.6859 24.7206 24.6859 24.7206 127
04/09/2019 24.6398 24.6398 24.6182 24.6182 1,215
04/08/2019 24.65 24.7603 24.65 24.7603 670
04/05/2019 24.61 24.74 24.61 24.7 998
04/04/2019 24.4664 24.5261 24.4664 24.5261 304
04/03/2019 24.42 24.62 24.42 24.55 9,697
04/02/2019 24.433 24.485 24.433 24.485 1,086
04/01/2019 24.46 24.46 24.46 24.46 01
03/29/2019 24.2099 24.2099 24.1785 24.1785 109
03/28/2019 24.0885 24.0885 24.0885 24.0885 10
03/27/2019 24.06 24.06 24.06 24.06 184
03/26/2019 24.13 24.13 24.13 24.13 174
03/25/2019 23.96 23.9627 23.96 23.9627 100
03/22/2019 24.02 24.1 23.93 23.95 7,547
03/21/2019 24.3199 24.3199 24.2848 24.2848 648
03/20/2019 24.4544 24.4544 24.3762 24.3762 1,122
03/19/2019 24.5 24.54 24.354 24.354 632
03/18/2019 24.4 24.4 24.4 24.4 217
03/15/2019 24.28 24.28 24.23 24.23 597
03/14/2019 24.1782 24.1782 24.1782 24.1782 05
03/13/2019 24.17 24.17 24.17 24.17 00
03/12/2019 24.14 24.17 24.14 24.17 3,728
03/11/2019 24.0881 24.0881 24.0881 24.0881 13
03/08/2019 23.74 23.89 23.74 23.89 1,816
03/07/2019 23.86 23.98 23.86 23.9 4,163
03/06/2019 23.96 24.02 23.96 24.02 2,626
03/05/2019 24.12 24.12 24.12 24.12 199
03/04/2019 24.125 24.1261 24.12 24.1261 776
03/01/2019 24.28 24.2999 24.1899 24.1899 1,596
02/28/2019 24.33 24.3461 24.33 24.3461 502
02/27/2019 24.45 24.45 24.45 24.45 316
02/26/2019 24.3901 24.3901 24.36 24.3776 500
02/25/2019 24.37 24.41 24.3155 24.3155 5,071
02/22/2019 24.4199 24.4199 24.375 24.375 498
02/21/2019 24.23 24.23 24.23 24.23 209
02/20/2019 24.3726 24.39 24.3473 24.3473 3,397
02/19/2019 24.0864 24.0864 24.0864 24.0864 03
02/15/2019 23.9303 23.9303 23.9303 23.9303 04
02/14/2019 23.56 23.7 23.5 23.666 1,942
02/13/2019 23.57 23.5865 23.57 23.5865 555
02/12/2019 23.3 23.63 23.3 23.63 1,800
02/11/2019 23.5 23.5 23.3501 23.41 3,576
02/08/2019 23.5471 23.5471 23.5471 23.5471 35
02/07/2019 23.71 23.75 23.48 23.6588 9,814
02/06/2019 23.8711 23.9162 23.8711 23.91 6,576
02/05/2019 23.93 24 23.9129 23.9129 3,807
02/04/2019 23.85 23.86 23.8406 23.8406 2,617
02/01/2019 23.76 23.8699 23.7 23.77 5,046
01/31/2019 23.78 23.78 23.73 23.73 1,427
01/30/2019 23.56 23.719 23.56 23.6543 1,287
01/29/2019 23.445 23.445 23.445 23.445 388
01/28/2019 23.13 23.3 23.13 23.2815 4,942
01/25/2019 23.32 23.3605 23.32 23.35 1,206
01/24/2019 22.99 23.06 22.99 23.045 1,333
01/23/2019 23 23 22.935 22.935 182
01/22/2019 22.86 22.9128 22.86 22.9128 871
01/18/2019 23.223 23.223 23.1969 23.1969 239
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio