Quantcast

Franklin FTSE India ETF Historical Stock Prices

(ETF)
FLIN 
$20.2046
*  
1.0154
4.79%
Get FLIN Alerts
*Delayed - data as of Dec. 10, 2018 15:40 ET  -  Find a broker to begin trading FLIN 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 07-SEP-2018 TO 07-DEC-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.
15:40 20.03 20.2046 20.03 20.2046 600
12/07/2018 21.3402 21.3402 21.22 21.22 489
12/06/2018 21.28 21.4272 21.28 21.4272 415
12/04/2018 22.01 22.01 21.7351 21.77 1,989
12/03/2018 22 22.01 21.96 22.01 1,727
11/30/2018 22.1825 22.1825 22.14 22.17 2,119
11/29/2018 22.16 22.25 22.1252 22.25 11,077
11/28/2018 21.64 22 21.64 22 4,904
11/27/2018 21.4962 21.5653 21.4962 21.5653 2,293
11/26/2018 21.36 21.369 21.36 21.369 453
11/23/2018 21.45 21.45 21.45 21.45 00
11/21/2018 21.37 21.45 21.37 21.45 1,150
11/20/2018 21.22 21.235 21.22 21.22 2,258
11/19/2018 21.57 21.57 21.57 21.57 00
11/16/2018 21.25 21.6 21.25 21.57 5,753
11/15/2018 21.13 21.3901 21.13 21.21 2,053
11/14/2018 21.22 21.22 21.02 21.06 936
11/13/2018 21.02 21.02 20.98 20.9901 1,581
11/12/2018 20.7 20.7 20.6511 20.6511 507
11/09/2018 20.96 20.96 20.96 20.96 00
11/08/2018 21.01 21.01 20.96 20.96 254
11/07/2018 20.75 20.75 20.75 20.75 00
11/06/2018 20.75 20.7504 20.75 20.75 1,590
11/05/2018 20.8599 20.8599 20.792 20.792 1,207
11/02/2018 20.73 20.73 20.5999 20.5999 354
11/01/2018 20.38 20.54 20.38 20.511 1,323
10/31/2018 20.14 20.1896 20.11 20.12 13,138
10/30/2018 19.9338 19.9338 19.9338 19.9338 178
10/29/2018 19.96 19.96 19.56 19.56 3,597
10/26/2018 19.5 19.609 19.4 19.598 1,639
10/25/2018 19.6901 19.6901 19.6901 19.6901 1,046
10/24/2018 19.7 19.7 19.7 19.7 707
10/23/2018 19.65 19.66 19.6 19.66 1,187
10/22/2018 19.82 19.91 19.7237 19.74 1,871
10/19/2018 20.03 20.03 19.9801 19.9801 425
10/18/2018 20 20 20 20 1,276
10/17/2018 20.31 20.3199 20.31 20.3199 1,800
10/16/2018 21.009 21.009 20.93 20.93 24,868
10/15/2018 20.41 20.41 20.41 20.41 325
10/12/2018 20.438 20.438 20.4102 20.4102 630
10/11/2018 20.07 20.07 19.8 19.83 2,390
10/10/2018 20.18 20.18 19.783 19.832 4,780
10/09/2018 19.83 19.83 19.7644 19.7644 1,978
10/08/2018 19.92 20.1 19.92 20.1 1,053
10/05/2018 19.98 19.98 19.705 19.82 4,521
10/04/2018 20.68 20.68 20.5 20.5 2,802
10/03/2018 21.322 21.3599 21.0197 21.05 2,773
10/02/2018 21.51 21.61 21.5 21.58 6,808
10/01/2018 21.72 21.73 21.72 21.72 881
09/28/2018 21.64 21.67 21.64 21.67 4,501
09/27/2018 21.85 21.94 21.85 21.93 22,381
09/26/2018 22.01 22.172 22.01 22.16 4,781
09/25/2018 22.05 22.11 22.0242 22.08 4,121
09/24/2018 21.82 21.82 21.63 21.79 6,959
09/21/2018 22.22 22.34 22.22 22.32 11,665
09/20/2018 22.85 22.94 22.82 22.93 8,250
09/19/2018 22.54 22.68 22.54 22.67 31,146
09/18/2018 22.37 22.47 22.37 22.47 47,745
09/17/2018 22.67 22.67 22.6463 22.6463 494
09/14/2018 23.18 23.18 23.1658 23.1658 301
09/13/2018 23.14 23.15 23.1333 23.15 3,474
09/12/2018 22.808 22.808 22.808 22.808 220
09/11/2018 22.42 22.445 22.42 22.445 730
09/10/2018 22.72 22.72 22.63 22.63 1,859
09/07/2018 23.2 23.26 23.12 23.12 1,208
*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