Quantcast

Franklin FTSE Saudi Arabia ETF Historical Stock Prices

(ETF)
FLSA 
$27.4593
*  
unch
unch
Get FLSA Alerts
*Delayed - data as of Mar. 18, 2019 10:03 ET  -  Find a broker to begin trading FLSA now


Community Rating:
View:    FLSA 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 15-DEC-2018 TO 15-MAR-2019

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.
10:03 N/A N/A N/A 27.4593 0
03/15/2019 27.4593 27.4593 27.4593 27.4593 104
03/14/2019 27.3582 27.3582 27.3582 27.3582 04
03/13/2019 26.8563 26.8563 26.8563 26.8563 00
03/12/2019 26.8563 26.8563 26.8563 26.8563 25
03/11/2019 26.9458 26.9458 26.9458 26.9458 13
03/08/2019 26.934 26.934 26.934 26.934 03
03/07/2019 26.8675 26.8675 26.8675 26.8675 125
03/06/2019 26.743 26.743 26.743 26.743 22
03/05/2019 27.2077 27.2077 27.2077 27.2077 04
03/04/2019 27.1892 27.1892 27.1892 27.1892 18
03/01/2019 27.0938 27.0938 27.0938 27.0938 06
02/28/2019 27.05 27.05 27.0179 27.0179 185
02/27/2019 26.907 26.907 26.907 26.907 15
02/26/2019 27.0099 27.0099 26.9216 26.9216 154
02/25/2019 26.73 26.73 26.7 26.7248 510
02/22/2019 27.32 27.32 27.2466 27.2466 365
02/21/2019 27.1182 27.1182 27.1182 27.1182 01
02/20/2019 27.2196 27.2196 27.2196 27.2196 30
02/19/2019 27 27.1529 27 27.1529 150
02/15/2019 27.517 27.517 27.517 27.517 20
02/14/2019 27.4481 27.4481 27.4481 27.4481 09
02/13/2019 27.4 27.4 27.3914 27.3914 505
02/12/2019 27.274 27.274 27.274 27.274 02
02/11/2019 27.1676 27.1676 27.1676 27.1676 113
02/08/2019 27.4772 27.4772 27.4772 27.4772 03
02/07/2019 27.5515 27.5515 27.5515 27.5515 04
02/06/2019 27.5099 27.5099 27.5099 27.5099 04
02/05/2019 27.518 27.518 27.518 27.518 01
02/04/2019 27 27.1123 27 27.1123 528
02/01/2019 27.1987 27.1987 27.1987 27.1987 76
01/31/2019 27.1425 27.1425 27.1425 27.1425 119
01/30/2019 27.2328 27.2328 27.2328 27.2328 76
01/29/2019 27.1115 27.1115 27.1115 27.1115 01
01/28/2019 27.1298 27.1298 27.1298 27.1298 16
01/25/2019 27.032 27.032 27.032 27.032 14
01/24/2019 26.9103 26.9103 26.9103 26.9103 00
01/23/2019 26.88 26.9103 26.88 26.9103 202
01/22/2019 26.6431 26.6431 26.6431 26.6431 04
01/18/2019 27.1167 27.1167 27.1167 27.1167 02
01/17/2019 26.9373 26.9373 26.9373 26.9373 24
01/16/2019 26.7858 26.7858 26.7858 26.7858 08
01/15/2019 26.2954 26.2954 26.2954 26.2954 00
01/14/2019 26.2954 26.2954 26.2954 26.2954 12
01/11/2019 26.0461 26.0461 26.0461 26.0461 29
01/10/2019 26.2165 26.2165 26.2165 26.2165 09
01/09/2019 25.5599 25.5599 25.5599 25.5599 00
01/08/2019 25.5599 25.5599 25.5599 25.5599 13
01/07/2019 25.4631 25.4631 25.4631 25.4631 13
01/04/2019 25.2112 25.2112 25.2112 25.2112 08
01/03/2019 24.82 24.84 24.76 24.7843 13,014
01/02/2019 24.87 24.9152 24.87 24.9152 500
12/31/2018 24.7109 24.7109 24.7109 24.7109 00
12/28/2018 24.7109 24.7109 24.7109 24.7109 07
12/27/2018 25.0972 25.0972 25.0972 25.0972 00
12/26/2018 25.0972 25.0972 25.0972 25.0972 00
12/24/2018 25.0972 25.0972 25.0972 25.0972 00
12/21/2018 25.0972 25.0972 25.0972 25.0972 00
12/20/2018 25.0972 25.0972 25.0972 25.0972 00
12/19/2018 25.0972 25.0972 25.0972 25.0972 00
12/18/2018 25.25 25.25 25.0972 25.0972 100
12/17/2018 24.8674 24.8674 24.8674 24.8674 00
*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