Quantcast

Franklin FTSE Taiwan ETF Historical Stock Prices

(ETF)
FLTW 
$22.9264
*  
0.2536
1.09%
Get FLTW Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading FLTW now


Community Rating:
View:    FLTW 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
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-SEP-2018 TO 14-DEC-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 23.02 22.9264 22.9264 2,767
12/14/2018 23.02 23.02 22.9264 22.9264 2,767
12/13/2018 23.315 23.315 23.18 23.18 5,821
12/12/2018 23.3156 23.3156 23.3156 23.3156 18
12/11/2018 22.91 22.9317 22.91 22.9317 335
12/10/2018 22.81 22.909 22.6603 22.909 850
12/07/2018 23.03 23.04 22.8811 23.04 418
12/06/2018 22.9758 22.9758 22.9758 22.9758 453
12/04/2018 23.4399 23.4399 23.4399 23.4399 00
12/03/2018 23.4399 23.4399 23.4399 23.4399 00
11/30/2018 23.4399 23.4399 23.4399 23.4399 232
11/29/2018 23.42 23.42 23.42 23.42 00
11/28/2018 23.413 23.42 23.41 23.42 496
11/27/2018 23.23 23.23 23.13 23.21 794
11/26/2018 23.3458 23.3458 23.2955 23.3 785
11/23/2018 23.0032 23.0032 23.0032 23.0032 00
11/21/2018 23.0032 23.0032 23.0032 23.0032 00
11/20/2018 23.0399 23.0399 23.0032 23.0032 786
11/19/2018 23.43 23.43 23.43 23.43 00
11/16/2018 23.43 23.43 23.43 23.43 213
11/15/2018 23.69 23.86 23.63 23.82 291,060
11/14/2018 23.4889 23.4889 23.37 23.4 1,480
11/13/2018 23.41 23.41 23.35 23.35 300
11/12/2018 23.25 23.25 23.2307 23.24 1,627
11/09/2018 23.45 23.45 23.4 23.4 455
11/08/2018 23.95 23.95 23.85 23.89 2,035
11/07/2018 23.9651 23.9651 23.9651 23.9651 00
11/06/2018 23.9651 23.9651 23.9651 23.9651 00
11/05/2018 23.9651 23.9651 23.9651 23.9651 00
11/02/2018 24.12 24.19 23.8936 23.9651 12,860
11/01/2018 23.9389 23.9389 23.8955 23.8955 1,109
10/31/2018 22.72 22.72 22.72 22.72 00
10/30/2018 22.72 22.72 22.72 22.72 00
10/29/2018 22.72 22.72 22.72 22.72 00
10/26/2018 22.72 22.72 22.72 22.72 500
10/25/2018 23.76 23.76 23.76 23.76 00
10/24/2018 23.76 23.76 23.76 23.76 00
10/23/2018 23.76 23.76 23.76 23.76 00
10/22/2018 23.76 23.76 23.76 23.76 150
10/19/2018 23.53 23.53 23.53 23.53 00
10/18/2018 23.53 23.53 23.53 23.53 100
10/17/2018 23.97 23.9725 23.9501 23.9501 3,537
10/16/2018 23.8797 23.8797 23.8797 23.8797 00
10/15/2018 23.92 23.92 23.8797 23.8797 1,026
10/12/2018 23.401 23.401 23.401 23.401 00
10/11/2018 23.401 23.401 23.401 23.401 506
10/10/2018 24.35 24.359 24.35 24.359 2,045
10/09/2018 25.92 25.92 25.92 25.92 00
10/08/2018 25.92 25.92 25.92 25.92 00
10/05/2018 25.92 25.92 25.92 25.92 00
10/04/2018 25.92 25.92 25.92 25.92 00
10/03/2018 25.92 25.92 25.92 25.92 00
10/02/2018 25.92 25.92 25.92 25.92 00
10/01/2018 25.92 25.92 25.92 25.92 00
09/28/2018 25.92 25.92 25.92 25.92 00
09/27/2018 25.92 25.92 25.92 25.92 00
09/26/2018 25.92 25.92 25.92 25.92 00
09/25/2018 25.92 25.92 25.92 25.92 00
09/24/2018 25.92 25.92 25.92 25.92 00
09/21/2018 25.92 25.92 25.92 25.92 00
09/20/2018 25.92 25.92 25.92 25.92 00
09/19/2018 25.92 25.92 25.92 25.92 00
09/18/2018 25.92 25.92 25.92 25.92 00
09/17/2018 25.92 25.92 25.92 25.92 00
09/14/2018 25.92 25.92 25.92 25.92 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FLTW

Research Brokers before you trade

Want to trade FX?

Smart Portfolio