Quantcast

Franklin FTSE Hong Kong ETF Historical Stock Prices

(ETF)
FLHK 
$23.17
*  
unch
unch
Get FLHK Alerts
*Delayed - data as of Nov. 15, 2018 10:02 ET  -  Find a broker to begin trading FLHK now


Community Rating:
View:    FLHK 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 14-AUG-2018 TO 14-NOV-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.
10:02 N/A N/A N/A 23.17 0
11/14/2018 23.3399 23.3399 23.16 23.17 1,651
11/13/2018 23.08 23.08 23.08 23.08 100
11/12/2018 22.81 22.92 22.7457 22.76 23,460
11/09/2018 22.74 22.74 22.7399 22.7399 1,495
11/08/2018 23.22 23.23 23.06 23.11 2,733
11/07/2018 23.18 23.18 23.18 23.18 00
11/06/2018 23.18 23.18 23.18 23.18 246
11/05/2018 23.17 23.18 23.17 23.18 339
11/02/2018 23.52 23.71 23.1245 23.3299 13,575
11/01/2018 22.8694 22.9051 22.8694 22.8908 1,166
10/31/2018 22.09 22.09 22.09 22.09 00
10/30/2018 21.99 22.09 21.99 22.09 22,300
10/29/2018 22.04 22.05 22.04 22.05 435
10/26/2018 22.2784 22.2784 22.2784 22.2784 125
10/25/2018 22.51 22.51 22.51 22.51 122
10/24/2018 22.66 22.66 22.66 22.66 00
10/23/2018 22.66 22.66 22.66 22.66 1,038
10/22/2018 23.37 23.37 23.37 23.37 22,000
10/19/2018 22.98 22.98 22.98 22.98 00
10/18/2018 22.98 22.98 22.98 22.98 00
10/17/2018 22.98 22.98 22.98 22.98 201
10/16/2018 23.09 23.09 23.09 23.09 200
10/15/2018 22.94 23.015 22.94 22.99 974
10/12/2018 23.2 23.2 23.2 23.2 100
10/11/2018 23.67 23.67 23.67 23.67 00
10/10/2018 23.67 23.67 23.67 23.67 00
10/09/2018 23.67 23.67 23.67 23.67 100
10/08/2018 23.92 23.92 23.92 23.92 00
10/05/2018 23.92 23.92 23.92 23.92 00
10/04/2018 23.92 23.92 23.92 23.92 100
10/03/2018 24.37 24.37 24.37 24.37 102
10/02/2018 25.22 25.22 25.22 25.22 00
10/01/2018 25.22 25.22 25.22 25.22 00
09/28/2018 25.22 25.22 25.22 25.22 00
09/27/2018 25.22 25.22 25.22 25.22 101
09/26/2018 23.85 23.85 23.85 23.85 00
09/25/2018 23.85 23.85 23.85 23.85 00
09/24/2018 23.85 23.85 23.85 23.85 00
09/21/2018 23.85 23.85 23.85 23.85 00
09/20/2018 23.85 23.85 23.85 23.85 00
09/19/2018 23.85 23.85 23.85 23.85 00
09/18/2018 23.85 23.85 23.85 23.85 00
09/17/2018 23.85 23.85 23.85 23.85 00
09/14/2018 23.85 23.85 23.85 23.85 00
09/13/2018 23.85 23.85 23.85 23.85 00
09/12/2018 23.85 23.85 23.85 23.85 00
09/11/2018 23.85 23.85 23.85 23.85 00
09/10/2018 23.8278 23.85 23.8278 23.85 341
09/07/2018 24.383 24.383 24.383 24.383 00
09/06/2018 24.383 24.383 24.383 24.383 226
09/05/2018 24.58 24.58 24.58 24.58 100
09/04/2018 25.23 25.23 25.23 25.23 00
08/31/2018 25.23 25.23 25.23 25.23 00
08/30/2018 25.23 25.23 25.23 25.23 00
08/29/2018 25.23 25.23 25.23 25.23 00
08/28/2018 25.17 25.23 25.17 25.23 366
08/27/2018 25.4 25.4 25.4 25.4 301
08/24/2018 25.32 25.32 25.32 25.32 00
08/23/2018 25.32 25.32 25.32 25.32 00
08/22/2018 25.32 25.32 25.32 25.32 00
08/21/2018 25.32 25.32 25.32 25.32 236
08/20/2018 24.93 24.93 24.93 24.93 00
08/17/2018 24.93 24.93 24.93 24.93 301
08/16/2018 24.8 24.8 24.8 24.8 300
08/15/2018 24.69 24.69 24.66 24.66 643
08/14/2018 25.25 25.25 25.24 25.24 715
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FLHK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio