Quantcast

Franklin FTSE China ETF Historical Stock Prices

(ETF)
FLCH 
$21.2403
*  
0.228
1.09%
Get FLCH Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading FLCH now


Community Rating:
View:    FLCH Pre-Market
 
 
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 16-JUL-2018 TO 16-OCT-2018

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.
16:00 N/A 21.2403 21.08 21.2403 771
10/16/2018 21.08 21.2403 21.08 21.2403 853
10/15/2018 20.88 21.0123 20.88 21.0123 12,131
10/12/2018 21.22 21.233 21.1579 21.16 5,371
10/11/2018 20.45 20.81 20.45 20.7312 14,810
10/10/2018 21.15 21.15 20.6485 20.6485 6,832
10/09/2018 21.4 21.5062 21.36 21.36 1,287
10/08/2018 21.46 21.55 21.341 21.55 4,622
10/05/2018 21.91 21.9345 21.636 21.8099 13,971
10/04/2018 22.15 22.15 21.85 21.8533 6,409
10/03/2018 22.73 22.73 22.5 22.5 6,710
10/02/2018 22.66 22.689 22.6304 22.67 5,966
10/01/2018 23.188 23.188 23.188 23.188 451
09/28/2018 23.13 23.13 23.05 23.099 2,793
09/27/2018 23.17 23.3296 23.17 23.2925 2,160
09/26/2018 23.4 23.48 23.35 23.36 4,460
09/25/2018 23.21 23.21 23.21 23.21 1,973
09/24/2018 23.1 23.11 23.05 23.079 1,768
09/21/2018 23.59 23.59 23.4301 23.4301 5,911
09/20/2018 23.11 23.24 23.01 23.22 5,951
09/19/2018 22.99 23.0363 22.99 23.0191 1,020
09/18/2018 22.37 22.47 22.37 22.462 2,422
09/17/2018 22.32 22.3576 22.22 22.22 4,248
09/14/2018 22.72 22.72 22.49 22.49 2,510
09/13/2018 22.747 22.86 22 22.6547 33,968
09/12/2018 21.8 22.2966 21.7475 22.16 10,047
09/11/2018 21.71 21.8643 21.65 21.8643 2,141
09/10/2018 22.23 22.23 22 22 2,972
09/07/2018 22.52 22.52 22.36 22.36 2,661
09/06/2018 22.69 22.69 22.4644 22.5337 1,751
09/05/2018 22.85 22.85 22.6312 22.6312 6,190
09/04/2018 23.39 23.39 23.11 23.16 58,841
08/31/2018 23.65 23.65 23.39 23.589 3,971
08/30/2018 23.83 23.85 23.4995 23.5018 4,690
08/29/2018 24.049 24.2799 24.049 24.2799 938
08/28/2018 24.2122 24.2122 24.01 24.01 2,765
08/27/2018 24.06 24.3199 24.06 24.2908 3,397
08/24/2018 23.6548 23.7048 23.6548 23.7048 1,520
08/23/2018 23.9 23.9 23.396 23.396 7,789
08/22/2018 23.81 23.92 23.81 23.83 5,400
08/21/2018 23.68 23.7193 23.68 23.7193 1,175
08/20/2018 23.2 23.39 23.2 23.39 9,504
08/17/2018 22.688 22.9548 22.688 22.9548 3,875
08/16/2018 22.93 23.0322 22.69 22.8552 19,117
08/15/2018 22.5 22.71 22.3494 22.5662 17,374
08/14/2018 23.51 23.56 23.4401 23.49 6,898
08/13/2018 24.04 24.0499 23.8 23.876 5,071
08/10/2018 24.1432 24.1432 24.1 24.101 3,295
08/09/2018 24.46 24.53 24.4344 24.4348 3,970
08/08/2018 24.05 24.1276 24 24.1276 2,290
08/07/2018 24.12 24.239 24.12 24.22 10,357
08/06/2018 23.79 23.8399 23.74 23.809 3,102
08/03/2018 23.97 24.0303 23.95 23.97 5,688
08/02/2018 23.77 23.909 23.66 23.89 4,253
08/01/2018 24.32 24.51 24.295 24.35 291,650
07/31/2018 24.63 24.78 24.37 24.78 6,385
07/30/2018 24.869 24.869 24.53 24.6203 3,194
07/27/2018 25.15 25.15 24.9 24.9038 2,505
07/26/2018 25.07 25.14 25.0648 25.09 4,012
07/25/2018 25.279 25.55 25.2778 25.46 10,860
07/24/2018 25.08 25.309 25.08 25.1092 4,660
07/23/2018 24.6277 24.6277 24.59 24.592 1,364
07/20/2018 24.76 24.77 24.7449 24.7449 1,918
07/19/2018 24.42 24.494 24.415 24.494 3,594
07/18/2018 24.8 24.8959 24.75 24.8959 7,340
07/17/2018 24.769 24.86 24.769 24.86 41,210
07/16/2018 24.77 24.85 24.7655 24.8226 3,822
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FLCH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio