Quantcast

Franklin FTSE Italy ETF Historical Stock Prices

(ETF)
FLIY 
$21.15
*  
unch
unch
Get FLIY Alerts
*Delayed - data as of Oct. 22, 2018 10:10 ET  -  Find a broker to begin trading FLIY now


Community Rating:
View:    FLIY 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 19-JUL-2018 TO 19-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.
10:10 N/A N/A N/A 21.15 0
10/19/2018 21.21 21.21 21.15 21.15 404
10/18/2018 22.02 22.02 22.02 22.02 00
10/17/2018 22.02 22.02 22.02 22.02 00
10/16/2018 22.02 22.02 22.02 22.02 110
10/15/2018 22.56 22.56 22.56 22.56 00
10/12/2018 22.56 22.56 22.56 22.56 00
10/11/2018 22.56 22.56 22.56 22.56 00
10/10/2018 22.56 22.56 22.56 22.56 00
10/09/2018 22.56 22.56 22.56 22.56 00
10/08/2018 22.56 22.56 22.56 22.56 00
10/05/2018 22.56 22.56 22.56 22.56 100
10/04/2018 22.96 22.96 22.96 22.96 238
10/03/2018 22.96 22.96 22.96 22.96 00
10/02/2018 22.96 22.96 22.96 22.96 00
10/01/2018 22.96 22.96 22.96 22.96 00
09/28/2018 22.96 22.96 22.96 22.96 165
09/27/2018 23.93 23.93 23.93 23.93 300
09/26/2018 24.22 24.22 24.22 24.22 00
09/25/2018 24.22 24.22 24.22 24.22 00
09/24/2018 24.22 24.22 24.22 24.22 00
09/21/2018 24.22 24.22 24.22 24.22 00
09/20/2018 24.219 24.22 24.219 24.22 200
09/19/2018 23.23 23.23 23.23 23.23 00
09/18/2018 23.23 23.23 23.23 23.23 00
09/17/2018 23.23 23.23 23.23 23.23 00
09/14/2018 23.23 23.23 23.23 23.23 00
09/13/2018 23.23 23.23 23.23 23.23 00
09/12/2018 23.23 23.23 23.23 23.23 00
09/11/2018 23.23 23.23 23.23 23.23 00
09/10/2018 23.23 23.23 23.23 23.23 00
09/07/2018 23.23 23.23 23.23 23.23 00
09/06/2018 23.23 23.23 23.23 23.23 00
09/05/2018 23.23 23.23 23.23 23.23 00
09/04/2018 23.23 23.23 23.23 23.23 00
08/31/2018 23.23 23.23 23.23 23.23 00
08/30/2018 23.23 23.23 23.23 23.23 00
08/29/2018 23.23 23.23 23.23 23.23 00
08/28/2018 23.23 23.23 23.23 23.23 360
08/27/2018 22.29 22.29 22.29 22.29 00
08/24/2018 22.29 22.29 22.29 22.29 00
08/23/2018 22.29 22.29 22.29 22.29 00
08/22/2018 22.29 22.29 22.29 22.29 00
08/21/2018 22.29 22.29 22.29 22.29 00
08/20/2018 22.29 22.29 22.29 22.29 00
08/17/2018 22.29 22.29 22.29 22.29 00
08/16/2018 22.29 22.29 22.29 22.29 00
08/15/2018 22.29 22.29 22.29 22.29 405
08/14/2018 23.78 23.78 23.78 23.78 00
08/13/2018 23.78 23.78 23.78 23.78 00
08/10/2018 23.78 23.78 23.78 23.78 00
08/09/2018 23.78 23.78 23.78 23.78 00
08/08/2018 23.78 23.78 23.78 23.78 00
08/07/2018 23.78 23.78 23.78 23.78 00
08/06/2018 23.78 23.78 23.78 23.78 100
08/03/2018 23.86 23.86 23.86 23.86 00
08/02/2018 23.86 23.86 23.86 23.86 100
08/01/2018 24.29 24.29 24.28 24.28 200
07/31/2018 24.8 24.8 24.8 24.8 2,700
07/30/2018 24.25 24.25 24.25 24.25 00
07/27/2018 24.25 24.25 24.25 24.25 00
07/26/2018 24.25 24.25 24.25 24.25 00
07/25/2018 24.25 24.25 24.25 24.25 00
07/24/2018 24.25 24.25 24.25 24.25 542
07/23/2018 24.11 24.11 24.11 24.11 00
07/20/2018 24.11 24.11 24.11 24.11 413
07/19/2018 24.27 24.27 24.27 24.27 00
*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