Quantcast

Franklin FTSE South Korea ETF Historical Stock Prices

(ETF)
FLKR 
$23.47
*  
unch
unch
Get FLKR Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading FLKR 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 21-JUN-2018 TO 21-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 N/A N/A N/A 23.47 0
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
08/13/2018 22.4407 22.4407 22.2 22.218 908
08/10/2018 22.54 22.54 22.54 22.54 307
08/09/2018 23.22 23.22 23.1456 23.151 1,314
08/08/2018 23.1563 23.1563 23.1563 23.1563 343
08/07/2018 23.2439 23.2439 23.2439 23.2439 277
08/06/2018 22.78 22.78 22.78 22.78 00
08/03/2018 22.78 22.78 22.78 22.78 00
08/02/2018 22.64 22.8166 22.64 22.78 1,077
08/01/2018 23.3195 23.3195 23.2983 23.2983 755
07/31/2018 23.3 23.39 23.3 23.39 3,200
07/30/2018 23.07 23.07 23.07 23.07 00
07/27/2018 23.07 23.07 23.07 23.07 00
07/26/2018 23.03 23.149 23.015 23.07 7,303
07/25/2018 23.02 23.185 23.02 23.09 9,781
07/24/2018 23.05 23.14 23.02 23.02 780
07/23/2018 22.75 22.7763 22.75 22.7763 1,047
07/20/2018 22.99 22.99 22.99 22.99 1,037
07/19/2018 22.866 22.866 22.866 22.866 1,389
07/18/2018 22.91 23.1062 22.91 23.0923 533
07/17/2018 23.19 23.24 23.19 23.23 1,448
07/16/2018 23.09 23.23 23.09 23.17 35,271
07/13/2018 22.9 22.9 22.9 22.9 00
07/12/2018 22.88 23.01 22.88 22.9 1,604
07/11/2018 22.9701 22.9738 22.82 22.82 4,387
07/10/2018 23.2 23.306 23.2 23.306 14,797
07/09/2018 23.21 23.33 23.12 23.15 64,782
07/06/2018 22.81 22.81 22.81 22.81 00
07/05/2018 22.85 22.85 22.7746 22.81 1,261
07/03/2018 22.9834 22.9834 22.94 22.98 918
07/02/2018 23 23 22.8894 22.9 1,157
06/29/2018 23.49 23.5605 23.49 23.542 771
06/28/2018 23.16 23.24 23.07 23.24 3,134
06/27/2018 23.5 23.5 23.15 23.25 3,326
06/26/2018 23.52 23.529 23.52 23.529 432
06/25/2018 23.58 23.5984 23.55 23.55 4,733
06/22/2018 23.89 23.92 23.67 23.67 10,369
06/21/2018 23.54 23.54 23.3202 23.3202 1,282
*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