Quantcast

Franklin LibertyQ Global Dividend ETF Historical Stock Prices

(ETF)
FLQD 
$28.31
*  
0.02
0.07%
Get FLQD Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading FLQD now


Community Rating:
View:    FLQD 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 19-JUN-2018 TO 19-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 28.31 28.31 28.31 502
09/19/2018 28.31 28.31 28.31 28.31 502
09/18/2018 28.2601 28.33 28.2601 28.33 2,499
09/17/2018 28.2535 28.2894 28.23 28.23 907
09/14/2018 28.06 28.2006 28.06 28.11 2,091
09/13/2018 28.1 28.1771 28.1 28.11 1,174
09/12/2018 28.06 28.0647 28.06 28.0647 454
09/11/2018 27.75 27.89 27.75 27.89 641
09/10/2018 27.9941 27.9941 27.9941 27.9941 117
09/07/2018 27.9122 27.948 27.8542 27.948 1,150
09/06/2018 27.9128 27.9128 27.9128 27.9128 160
09/05/2018 27.73 27.945 27.73 27.92 560
09/04/2018 28.09 28.09 28.0615 28.0615 1,167
08/31/2018 28.13 28.23 28.13 28.19 1,940
08/30/2018 28.43 28.43 28.3168 28.3309 834
08/29/2018 28.47 28.47 28.47 28.47 00
08/28/2018 28.54 28.54 28.47 28.47 2,302
08/27/2018 28.37 28.37 28.37 28.37 345
08/24/2018 28.275 28.275 28.275 28.275 101
08/23/2018 28.26 28.26 28.26 28.26 00
08/22/2018 28.25 28.3308 28.25 28.26 870
08/21/2018 28.3741 28.4248 28.3741 28.392 1,321
08/20/2018 28.2401 28.25 28.2401 28.25 3,049
08/17/2018 28.044 28.14 28.044 28.14 1,000
08/16/2018 28.14 28.14 28.14 28.14 300
08/15/2018 28 28 27.92 27.92 650
08/14/2018 28.01 28.01 28.01 28.01 333
08/13/2018 27.83 27.85 27.74 27.85 6,852
08/10/2018 27.97 27.97 27.97 27.97 241
08/09/2018 28.2672 28.32 28.2434 28.32 970
08/08/2018 28.2772 28.2772 28.24 28.24 1,025
08/07/2018 28.341 28.4 28.341 28.4 971
08/06/2018 28.2921 28.4 28.2921 28.4 2,112
08/03/2018 28.25 28.4 28.25 28.4 1,672
08/02/2018 28.2086 28.29 28.2086 28.29 515
08/01/2018 28.249 28.31 28.161 28.3 2,004
07/31/2018 28.42 28.42 28.42 28.42 300
07/30/2018 28.3 28.3 28.3 28.3 360
07/27/2018 28.17 28.27 28.12 28.27 2,125
07/26/2018 28.24 28.24 28.24 28.24 300
07/25/2018 28.1 28.1 28.1 28.1 00
07/24/2018 28.0497 28.1 27.9246 28.1 820
07/23/2018 27.95 27.95 27.95 27.95 398
07/20/2018 27.9432 28.04 27.9432 28.04 550
07/19/2018 27.7827 27.87 27.7827 27.84 492
07/18/2018 27.7801 27.93 27.7801 27.93 1,201
07/17/2018 27.97 27.98 27.8757 27.98 1,887
07/16/2018 27.88 27.88 27.8222 27.8545 2,000
07/13/2018 27.9 27.95 27.84 27.95 3,300
07/12/2018 27.83 27.91 27.8195 27.91 801
07/11/2018 27.62 27.62 27.62 27.62 394
07/10/2018 27.99 27.99 27.99 27.99 360
07/09/2018 27.868 27.95 27.78 27.95 1,497
07/06/2018 27.61 27.81 27.61 27.81 1,365
07/05/2018 27.375 27.6 27.375 27.6 1,531
07/03/2018 27.25 27.25 27.25 27.25 103
07/02/2018 27.12 27.12 27.12 27.12 397
06/29/2018 27.22 27.3199 27.1901 27.28 7,152
06/28/2018 27.0016 27.08 27.0016 27.08 706
06/27/2018 27.0799 27.0799 26.92 26.92 966
06/26/2018 27.18 27.21 27.081 27.21 2,760
06/25/2018 27.51 27.51 27.12 27.23 2,030
06/22/2018 27.54 27.54 27.54 27.54 200
06/21/2018 27.23 27.28 27.2255 27.28 456
06/20/2018 27.39 27.39 27.2206 27.26 925
06/19/2018 27.31 27.52 27.31 27.52 612
*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