Quantcast

Franklin FTSE India ETF Historical Stock Prices

(ETF)
FLIN 
$22.67
*  
0.20
0.89%
Get FLIN Alerts
*Delayed - data as of Sep. 19, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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 22.59 22.68 22.54 22.67 31,146
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
09/06/2018 23.04 23.05 22.95 23.05 1,673
09/05/2018 23 23 22.97 22.97 485
09/04/2018 23.22 23.22 23 23.0299 2,374
08/31/2018 23.75 23.75 23.72 23.72 2,495
08/30/2018 23.6 23.6 23.53 23.53 1,180
08/29/2018 23.8 23.8805 23.8 23.8505 1,836
08/28/2018 24.055 24.0552 24 24 1,216
08/27/2018 24.019 24.069 24.019 24.069 257
08/24/2018 23.93 23.95 23.92 23.95 442
08/23/2018 23.69 23.69 23.6 23.6 666
08/22/2018 23.78 23.92 23.78 23.92 1,396
08/21/2018 23.75 23.75 23.75 23.75 1,008
08/20/2018 23.74 23.74 23.689 23.689 8,722
08/17/2018 23.28 23.28 23.28 23.28 00
08/16/2018 23.28 23.28 23.28 23.28 100
08/15/2018 23 23 22.9148 22.9148 915
08/14/2018 23.429 23.429 23.429 23.429 222
08/13/2018 23.31 23.31 23.31 23.31 503
08/10/2018 23.8 23.8 23.8 23.8 00
08/09/2018 23.8 23.8 23.8 23.8 00
08/08/2018 23.8 23.8 23.8 23.8 00
08/07/2018 23.8 23.8 23.8 23.8 1,082
08/06/2018 23.8 23.8 23.8 23.8 146
08/03/2018 23.8 23.8 23.8 23.8 1,097
08/02/2018 23.7696 23.7696 23.7696 23.7696 00
08/01/2018 23.76 23.7696 23.76 23.7696 625
07/31/2018 23.81 23.8227 23.78 23.8 45,987
07/30/2018 23.61 23.64 23.61 23.63 532
07/27/2018 23.5 23.5 23.4832 23.4832 800
07/26/2018 23.33 23.33 23.3143 23.3143 339
07/25/2018 23.01 23.01 23.01 23.01 00
07/24/2018 23.01 23.01 23.01 23.01 00
07/23/2018 23.019 23.019 23.01 23.01 724
07/20/2018 22.93 22.939 22.93 22.939 1,197
07/19/2018 22.72 22.73 22.7199 22.7199 5,220
07/18/2018 23 23 23 23 00
07/17/2018 22.95 23 22.95 23 1,583
07/16/2018 22.6797 22.6797 22.6797 22.6797 200
07/13/2018 23.03 23.03 23.008 23.008 1,083
07/12/2018 23.04 23.0698 23.0301 23.0698 1,149
07/11/2018 22.86 22.865 22.86 22.865 2,394
07/10/2018 22.911 22.95 22.911 22.95 3,601
07/09/2018 22.72 22.798 22.72 22.798 1,369
07/06/2018 22.52 22.52 22.52 22.52 107
07/05/2018 22.5 22.5 22.5 22.5 00
07/03/2018 22.52 22.52 22.5 22.5 1,281
07/02/2018 22.38 22.38 22.38 22.38 2,390
06/29/2018 22.45 22.45 22.45 22.45 229
06/28/2018 21.91 22.03 21.875 21.89 2,056
06/27/2018 22.41 22.41 22.18 22.18 2,349
06/26/2018 22.59 22.6 22.59 22.6 3,623
06/25/2018 22.61 22.61 22.61 22.61 605
06/22/2018 22.83 22.86 22.83 22.86 4,242
06/21/2018 22.709 22.709 22.709 22.709 200
06/20/2018 22.7 22.7 22.7 22.7 500
06/19/2018 22.5944 22.5944 22.5944 22.5944 151
*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