Quantcast

Franklin FTSE Switzerland ETF Historical Stock Prices

(ETF)
FLSW 
$22.25
*  
unch
unch
Get FLSW Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading FLSW 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 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.
16:00 N/A N/A N/A 22.25 0
07/13/2018 22.25 22.25 22.25 22.25 00
07/12/2018 22.25 22.25 22.25 22.25 00
07/11/2018 22.25 22.25 22.25 22.25 100
07/10/2018 22.39 22.4171 22.39 22.4171 847
07/09/2018 22.3934 22.3934 22.38 22.38 29,121
07/06/2018 22.19 22.2734 22.19 22.2734 504
07/05/2018 22.08 22.08 22.08 22.08 100
07/03/2018 22.01 22.01 22.01 22.01 100
07/02/2018 21.7 21.7 21.7 21.7 137
06/29/2018 21.96 21.9603 21.96 21.9603 1,105
06/28/2018 21.5448 21.5448 21.5448 21.5448 167
06/27/2018 21.779 21.779 21.779 21.779 00
06/26/2018 21.779 21.779 21.779 21.779 00
06/25/2018 21.79 21.79 21.7674 21.779 2,310
06/22/2018 22.9 22.9 22.9 22.9 00
06/21/2018 22.9 22.9 22.9 22.9 00
06/20/2018 22.9 22.9 22.9 22.9 00
06/19/2018 22.9 22.9 22.9 22.9 00
06/18/2018 22.9 22.9 22.9 22.9 00
06/15/2018 22.9 22.9 22.9 22.9 00
06/14/2018 22.9 22.9 22.9 22.9 00
06/13/2018 22.91 22.9115 22.9 22.9 2,945
06/12/2018 22.67 22.67 22.67 22.67 00
06/11/2018 22.67 22.67 22.67 22.67 00
06/08/2018 22.67 22.67 22.67 22.67 1,885
06/07/2018 22.78 22.78 22.78 22.78 00
06/06/2018 22.78 22.78 22.78 22.78 00
06/05/2018 22.78 22.78 22.78 22.78 00
06/04/2018 22.78 22.78 22.78 22.78 108
06/01/2018 23.239 23.239 23.239 23.239 00
05/31/2018 23.239 23.239 23.239 23.239 00
05/30/2018 23.239 23.239 23.239 23.239 00
05/29/2018 23.239 23.239 23.239 23.239 00
05/25/2018 23.239 23.239 23.239 23.239 00
05/24/2018 23.239 23.239 23.239 23.239 00
05/23/2018 23.239 23.239 23.239 23.239 00
05/22/2018 23.239 23.239 23.239 23.239 00
05/21/2018 23.239 23.239 23.239 23.239 00
05/18/2018 23.239 23.239 23.239 23.239 00
05/17/2018 23.239 23.239 23.239 23.239 1,718
05/16/2018 23.28 23.28 23.28 23.28 300
05/15/2018 23.26 23.26 23.24 23.2489 2,775
05/14/2018 23.13 23.13 23.13 23.13 00
05/11/2018 23.13 23.13 23.13 23.13 00
05/10/2018 23.13 23.13 23.13 23.13 105
05/09/2018 22.79 22.79 22.79 22.79 00
05/08/2018 22.79 22.79 22.79 22.79 00
05/07/2018 22.79 22.79 22.79 22.79 00
05/04/2018 22.8 22.8 22.79 22.79 545
05/03/2018 22.9399 22.9399 22.9399 22.9399 00
05/02/2018 22.9399 22.9399 22.9399 22.9399 100
05/01/2018 22.98 22.98 22.98 22.98 00
04/30/2018 22.98 22.98 22.98 22.98 150
04/27/2018 23.05 23.05 23.05 23.05 00
04/26/2018 23.05 23.05 23.05 23.05 00
04/25/2018 23.05 23.05 23.05 23.05 00
04/24/2018 23.09 23.09 23.05 23.05 34,695
04/23/2018 23.12 23.12 23.12 23.12 58,603
04/20/2018 23.07 23.07 23.07 23.07 00
04/19/2018 23.07 23.07 23.07 23.07 00
04/18/2018 23.07 23.07 23.07 23.07 00
04/17/2018 23.07 23.07 23.07 23.07 00
04/16/2018 23.07 23.07 23.07 23.07 00
04/13/2018 23.07 23.07 23.07 23.07 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