Quantcast

Franklin FTSE South Korea ETF Historical Stock Prices

(ETF)
FLKR 
$20.6
*  
0.15
0.73%
Get FLKR Alerts
*Delayed - data as of Nov. 15, 2018 10:52 ET  -  Find a broker to begin trading FLKR now


Community Rating:
View:    FLKR 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 14-AUG-2018 TO 14-NOV-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.
10:52 N/A 20.688 20.60 20.60 5,145
11/14/2018 20.45 20.45 20.45 20.45 245
11/13/2018 20.7628 20.7628 20.5611 20.5611 2,104
11/12/2018 20.6 20.6 20.3499 20.3499 1,797
11/09/2018 20.77 20.77 20.5823 20.67 2,006
11/08/2018 21.19 21.19 20.9801 20.9801 666
11/07/2018 21.24 21.24 21.24 21.24 118
11/06/2018 21.01 21.01 21.01 21.01 135
11/05/2018 20.95 20.95 20.94 20.95 7,911
11/02/2018 21.21 21.21 21.21 21.21 281
11/01/2018 20.49 20.49 20.49 20.49 126
10/31/2018 20.1834 20.1834 20.1834 20.1834 537
10/30/2018 20.049 20.049 20.049 20.049 213
10/29/2018 19.93 19.945 19.895 19.945 5,580
10/26/2018 19.97 20.15 19.94 19.95 1,757
10/25/2018 20.39 20.585 20.39 20.56 8,542
10/24/2018 20.45 20.48 20.335 20.335 7,374
10/23/2018 20.52 20.8 20.52 20.8 12,468
10/22/2018 21.38 21.38 21.33 21.33 735
10/19/2018 21.3325 21.3325 21.31 21.31 739
10/18/2018 21.28 21.28 21 21 983
10/17/2018 21.7 21.7 21.59 21.6689 9,358
10/16/2018 21.6423 21.6747 21.635 21.6747 1,269
10/15/2018 21.3917 21.3917 21.38 21.38 1,197
10/12/2018 21.46 21.484 21.33 21.33 55,779
10/11/2018 21.2 21.3699 21.2 21.2007 2,011
10/10/2018 22 22 21.64 21.6988 8,881
10/09/2018 22.25 22.25 22.25 22.25 00
10/08/2018 22.2576 22.32 22.2468 22.25 6,414
10/05/2018 22.4191 22.4191 22.4191 22.4191 167
10/04/2018 22.61 22.61 22.3161 22.3161 869
10/03/2018 23 23 23 23 199
10/02/2018 23.1953 23.1953 23.1953 23.1953 363
10/01/2018 23.6673 23.6673 23.61 23.61 2,149
09/28/2018 23.598 23.598 23.598 23.598 00
09/27/2018 23.598 23.598 23.598 23.598 00
09/26/2018 23.47 23.65 23.47 23.598 2,395
09/25/2018 23.44 23.44 23.39 23.39 323
09/24/2018 23.47 23.47 23.47 23.47 00
09/21/2018 23.47 23.47 23.47 23.47 00
09/20/2018 23.3401 23.47 23.34 23.47 1,087
09/19/2018 23.0939 23.0939 23.0939 23.0939 520
09/18/2018 22.825 22.825 22.825 22.825 00
09/17/2018 22.8022 22.825 22.8022 22.825 253
09/14/2018 22.6 22.6 22.6 22.6 00
09/13/2018 22.93 22.93 22.6 22.6 11,413
09/12/2018 22.71 22.76 22.71 22.76 4,271
09/11/2018 22.59 22.59 22.54 22.54 4,002
09/10/2018 22.6399 22.6399 22.6399 22.6399 5,018
09/07/2018 22.75 22.75 22.75 22.75 00
09/06/2018 22.92 22.92 22.75 22.75 5,984
09/05/2018 22.88 22.88 22.86 22.86 2,110
09/04/2018 23.2 23.2 23.161 23.161 40,093
08/31/2018 23.3 23.31 23.3 23.31 1,120
08/30/2018 23.28 23.28 23.28 23.28 100
08/29/2018 23.41 23.4646 23.41 23.4646 4,111
08/28/2018 23.4709 23.4709 23.4008 23.4008 1,442
08/27/2018 23.3701 23.52 23.3701 23.5077 4,117
08/24/2018 23.24 23.27 23.17 23.17 400
08/23/2018 22.87 22.88 22.82 22.82 1,923
08/22/2018 22.999 22.9999 22.9645 22.9999 821
08/21/2018 23.005 23.005 23.005 23.005 403
08/20/2018 22.31 22.31 22.31 22.31 00
08/17/2018 22.31 22.31 22.31 22.31 00
08/16/2018 22.34 22.34 22.31 22.31 6,682
08/15/2018 22.055 22.07 22 22.07 1,182
08/14/2018 22.47 22.53 22.47 22.49 10,717
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FLKR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio