Quantcast

Franklin FTSE Italy ETF Historical Stock Prices

(ETF)
FLIY 
$24.36
*  
unch
unch
Get FLIY Alerts
*Delayed - data as of Jul. 16, 2018 13:10 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

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

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-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.
13:10 N/A N/A N/A 24.36 0
07/13/2018 24.36 24.36 24.36 24.36 187
07/12/2018 24.6714 24.6714 24.6714 24.6714 00
07/11/2018 24.6714 24.6714 24.6714 24.6714 00
07/10/2018 24.6714 24.6714 24.6714 24.6714 00
07/09/2018 24.6714 24.6714 24.6714 24.6714 160
07/06/2018 23.7986 23.7986 23.7986 23.7986 00
07/05/2018 23.7986 23.7986 23.7986 23.7986 00
07/03/2018 23.7986 23.7986 23.7986 23.7986 00
07/02/2018 23.7986 23.7986 23.7986 23.7986 00
06/29/2018 23.7986 23.7986 23.7986 23.7986 00
06/28/2018 23.7986 23.7986 23.7986 23.7986 00
06/27/2018 23.7986 23.7986 23.7986 23.7986 00
06/26/2018 23.7986 23.7986 23.7986 23.7986 00
06/25/2018 23.82 23.82 23.7986 23.7986 350
06/22/2018 23.84 23.84 23.84 23.84 00
06/21/2018 23.88 23.88 23.84 23.84 450
06/20/2018 24.33 24.33 24.32 24.32 1,000
06/19/2018 24.85 24.85 24.85 24.85 00
06/18/2018 24.76 24.85 24.7 24.85 10,400
06/15/2018 25.14 25.14 25.14 25.14 00
06/14/2018 25.14 25.14 25.14 25.14 00
06/13/2018 25.14 25.14 25.14 25.14 00
06/12/2018 25.14 25.14 25.14 25.14 230
06/11/2018 25.25 25.25 25.25 25.25 100
06/08/2018 24.42 24.42 24.326 24.326 300
06/07/2018 24.66 24.66 24.66 24.66 00
06/06/2018 24.66 24.66 24.66 24.66 00
06/05/2018 24.68 24.68 24.59 24.66 592
06/04/2018 24.985 24.985 24.985 24.985 00
06/01/2018 24.98 24.985 24.98 24.985 640
05/31/2018 24.86 24.86 24.86 24.86 3,168
05/30/2018 24.3025 24.67 24.3025 24.67 795
05/29/2018 24.05 24.05 23.68 23.68 2,570
05/25/2018 25.23 25.23 25.23 25.23 400
05/24/2018 26.55 26.55 26.55 26.55 00
05/23/2018 26.55 26.55 26.55 26.55 00
05/22/2018 26.44 26.61 26.42 26.55 500
05/21/2018 26.77 26.77 26.77 26.77 00
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
*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