Quantcast

Franklin FTSE China ETF Historical Stock Prices

(ETF)
FLCH 
$21.4882
*  
0.6218
2.81%
Get FLCH Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading FLCH now


Community Rating:
 
 
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 22-OCT-2018 TO 22-JAN-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.
16:00 21.60 21.72 21.4206 21.4882 6,681
01/22/2019 21.72 21.72 21.4206 21.4882 6,681
01/18/2019 22 22.1807 21.995 22.11 11,308
01/17/2019 21.55 21.85 21.55 21.7874 2,770
01/16/2019 21.61 21.7611 21.61 21.6847 6,892
01/15/2019 21.3 21.48 21.3 21.3326 1,897
01/14/2019 21 21.1802 21 21.108 929
01/11/2019 21.36 21.3946 21.31 21.3946 1,331
01/10/2019 21.28 21.5452 21.28 21.5452 3,350
01/09/2019 21.3199 21.52 21.3 21.3852 3,630
01/08/2019 20.85 20.959 20.67 20.8972 4,674
01/07/2019 20.56 20.78 20.54 20.7654 15,915
01/04/2019 20.2004 20.6 20.2004 20.5801 3,529
01/03/2019 19.85 19.87 19.7118 19.7494 20,942
01/02/2019 19.99 20.2081 19.99 20.2081 1,968
12/31/2018 20.69 20.69 20.2521 20.2816 11,800
12/28/2018 20.49 20.51 20.35 20.3923 8,351
12/27/2018 19.99 20.2961 19.94 20.2855 7,880
12/26/2018 20.12 20.38 19.83 20.38 20,062
12/24/2018 20.1585 20.1585 19.942 19.942 2,557
12/21/2018 20.31 20.459 20.0894 20.0945 5,719
12/20/2018 20.28 20.38 20.029 20.2016 7,370
12/19/2018 21.04 21.06 20.42 20.5783 10,881
12/18/2018 21.13 21.17 20.98 21.027 11,562
12/17/2018 21.2178 21.38 21.0501 21.0933 7,635
12/14/2018 21.49 21.6013 21.49 21.5598 5,103
12/13/2018 21.9399 21.9399 21.8 21.8319 1,591
12/12/2018 21.93 21.99 21.7245 21.7245 6,765
12/11/2018 21.6 21.64 21.45 21.493 4,753
12/10/2018 21.21 21.3693 21.02 21.3693 2,847
12/07/2018 21.89 21.89 21.48 21.48 2,469
12/06/2018 21.38 21.74 21.38 21.6879 9,896
12/04/2018 22.75 22.75 22.17 22.25 7,001
12/03/2018 22.89 22.91 22.6274 22.7 9,175
11/30/2018 22.03 22.22 22.03 22.22 4,288
11/29/2018 21.88 21.9801 21.8001 21.9104 5,746
11/28/2018 21.98 22.29 21.901 22.26 2,634
11/27/2018 21.44 21.78 21.44 21.76 16,428
11/26/2018 21.61 21.71 21.61 21.6501 4,185
11/23/2018 21.19 21.285 21.038 21.25 13,736
11/21/2018 21.4505 21.59 21.4372 21.45 8,644
11/20/2018 20.98 21.155 20.88 21 22,688
11/19/2018 21.65 21.65 21.35 21.43 6,011
11/16/2018 21.58 21.929 21.58 21.9193 8,477
11/15/2018 21.5 21.9599 21.5 21.7373 2,385
11/14/2018 21.4101 21.4101 21.24 21.25 2,649
11/13/2018 20.98 21.3124 20.98 21.07 3,912
11/12/2018 20.74 20.74 20.6 20.6 9,291
11/09/2018 20.98 20.98 20.663 20.83 4,824
11/08/2018 21.685 21.685 21.3488 21.389 8,031
11/07/2018 21.93 21.9579 21.7 21.9579 1,831
11/06/2018 21.6993 21.6993 21.62 21.62 2,041
11/05/2018 21.5 21.5801 21.4 21.5595 3,490
11/02/2018 22.1 22.1 21.5 21.815 4,548
11/01/2018 20.82 21.68 20.78 21.6669 7,661
10/31/2018 20.31 20.6 20.31 20.6 1,014
10/30/2018 19.753 19.8858 19.72 19.7894 31,186
10/29/2018 20.17 20.21 19.5 19.8 15,728
10/26/2018 20.05 20.45 20.017 20.23 4,139
10/25/2018 20.34 20.74 20.34 20.74 7,113
10/24/2018 20.6 20.6 20.13 20.13 11,457
10/23/2018 20.49 20.92 20.49 20.84 48,366
10/22/2018 21.31 21.4974 21.2974 21.35 34,369
*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