Quantcast

Franklin FTSE Italy ETF Historical Stock Prices

(ETF)
FLIY 
$26.77
*  
unch
unch
Get FLIY Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading FLIY now


Community Rating:
View:    FLIY Pre-Market
 
 
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 18-FEB-2018 TO 18-MAY-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 N/A N/A N/A 26.77 0
05/18/2018 26.77 26.77 26.77 26.77 00
05/17/2018 26.77 26.77 26.77 26.77 00
05/16/2018 26.77 26.77 26.7694 26.77 1,500
05/15/2018 27.51 27.51 27.51 27.51 00
05/14/2018 27.51 27.51 27.51 27.51 00
05/11/2018 27.51 27.51 27.51 27.51 00
05/10/2018 27.51 27.51 27.51 27.51 00
05/09/2018 27.51 27.51 27.51 27.51 00
05/08/2018 27.38 27.51 27.38 27.51 325
05/07/2018 27.85 27.85 27.85 27.85 158
05/04/2018 27.77 27.77 27.77 27.77 54,000
05/03/2018 27.79 27.79 27.79 27.79 200
05/02/2018 27.8 27.8 27.7987 27.7987 200
05/01/2018 27.68 27.68 27.52 27.52 704
04/30/2018 25.81 25.81 25.81 25.81 00
04/27/2018 25.81 25.81 25.81 25.81 00
04/26/2018 25.81 25.81 25.81 25.81 00
04/25/2018 25.81 25.81 25.81 25.81 00
04/24/2018 25.81 25.81 25.81 25.81 00
04/23/2018 25.81 25.81 25.81 25.81 00
04/20/2018 25.81 25.81 25.81 25.81 00
04/19/2018 25.81 25.81 25.81 25.81 00
04/18/2018 25.81 25.81 25.81 25.81 00
04/17/2018 25.81 25.81 25.81 25.81 00
04/16/2018 25.81 25.81 25.81 25.81 00
04/13/2018 25.81 25.81 25.81 25.81 00
04/12/2018 25.81 25.81 25.81 25.81 00
04/11/2018 25.81 25.81 25.81 25.81 00
04/10/2018 25.81 25.81 25.81 25.81 00
04/09/2018 25.81 25.81 25.81 25.81 00
04/06/2018 25.81 25.81 25.81 25.81 00
04/05/2018 25.81 25.81 25.81 25.81 00
04/04/2018 25.81 25.81 25.81 25.81 00
04/03/2018 25.81 25.81 25.81 25.81 00
04/02/2018 25.81 25.81 25.81 25.81 00
03/29/2018 25.81 25.81 25.81 25.81 00
03/28/2018 25.81 25.81 25.81 25.81 00
03/27/2018 25.93 25.93 25.81 25.81 1,700
03/26/2018 26.62 26.62 26.62 26.62 00
03/23/2018 26.62 26.62 26.62 26.62 00
03/22/2018 26.62 26.62 26.62 26.62 00
03/21/2018 26.62 26.62 26.62 26.62 00
03/20/2018 26.62 26.62 26.62 26.62 100
03/19/2018 26.81 26.81 26.81 26.81 185
03/16/2018 26.67 26.67 26.67 26.67 00
03/15/2018 26.67 26.67 26.67 26.67 200
03/14/2018 26.44 26.44 26.44 26.44 00
03/13/2018 26.44 26.44 26.44 26.44 00
03/12/2018 26.44 26.44 26.44 26.44 00
03/09/2018 26.44 26.44 26.44 26.44 00
03/08/2018 26.44 26.44 26.44 26.44 00
03/07/2018 26.41 26.6 26.41 26.44 2,000
03/06/2018 26.25 26.34 26.25 26.34 5,300
03/05/2018 25.82 25.82 25.82 25.82 106
03/02/2018 26.35 26.35 26.35 26.35 00
03/01/2018 26.35 26.35 26.35 26.35 00
02/28/2018 26.35 26.35 26.35 26.35 00
02/27/2018 26.35 26.35 26.35 26.35 200
02/26/2018 26.35 26.35 26.35 26.35 00
02/23/2018 26.35 26.35 26.35 26.35 00
02/22/2018 26.35 26.35 26.35 26.35 00
02/21/2018 26.62 26.62 26.35 26.35 1,000
02/20/2018 26.81 26.81 26.81 26.81 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FLIY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio