Quantcast

Franklin FTSE Taiwan ETF Historical Stock Prices

(ETF)
FLTW 
$25.92
*  
unch
unch
Get FLTW Alerts
*Delayed - data as of Sep. 21, 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

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 25.92 0
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
09/13/2018 25.92 25.92 25.92 25.92 00
09/12/2018 25.92 25.92 25.92 25.92 00
09/11/2018 25.92 25.92 25.92 25.92 137
09/10/2018 25.9 25.9 25.82 25.82 424
09/07/2018 26.3594 26.3594 26.3594 26.3594 00
09/06/2018 26.3594 26.3594 26.3594 26.3594 00
09/05/2018 26.3594 26.3594 26.3594 26.3594 00
09/04/2018 26.3296 26.3594 26.329 26.3594 9,662
08/31/2018 26.54 26.54 26.54 26.54 00
08/30/2018 26.54 26.54 26.54 26.54 385
08/29/2018 25.9182 25.9182 25.9182 25.9182 00
08/28/2018 25.9182 25.9182 25.9182 25.9182 00
08/27/2018 25.9182 25.9182 25.9182 25.9182 00
08/24/2018 25.9182 25.9182 25.9182 25.9182 00
08/23/2018 25.9182 25.9182 25.9182 25.9182 00
08/22/2018 25.94 25.9562 25.9182 25.9182 10,542
08/21/2018 25.91 25.91 25.91 25.91 200
08/20/2018 25.59 25.59 25.59 25.59 00
08/17/2018 25.59 25.59 25.59 25.59 00
08/16/2018 25.59 25.59 25.59 25.59 200
08/15/2018 25.769 25.769 25.769 25.769 00
08/14/2018 25.769 25.769 25.769 25.769 00
08/13/2018 25.769 25.769 25.769 25.769 201
08/10/2018 26.11 26.11 26.1003 26.1003 2,040
08/09/2018 26.43 26.43 26.35 26.35 389
08/08/2018 26.4346 26.4346 26.4346 26.4346 189
08/07/2018 26.32 26.32 26.3 26.3 2,282
08/06/2018 26.3048 26.3048 26.3048 26.3048 00
08/03/2018 26.3048 26.3048 26.3048 26.3048 385
08/02/2018 25.969 25.969 25.969 25.969 100
08/01/2018 26.26 26.2907 26.26 26.2907 9,655
07/31/2018 26.2228 26.2228 26.2228 26.2228 00
07/30/2018 26.2228 26.2228 26.2228 26.2228 00
07/27/2018 26.2228 26.2228 26.2228 26.2228 300
07/26/2018 25.8 25.8 25.8 25.8 00
07/25/2018 25.8 25.8 25.8 25.8 00
07/24/2018 25.8 25.8 25.8 25.8 1,050
07/23/2018 25.2 25.2 25.2 25.2 00
07/20/2018 25.2 25.2 25.2 25.2 00
07/19/2018 25.2 25.2 25.2 25.2 00
07/18/2018 25.2 25.2 25.2 25.2 00
07/17/2018 25.2 25.2 25.2 25.2 00
07/16/2018 25.2 25.2 25.2 25.2 00
07/13/2018 25.2 25.2 25.2 25.2 00
07/12/2018 25.2 25.2 25.2 25.2 2,800
07/11/2018 24.865 24.865 24.865 24.865 00
07/10/2018 24.865 24.865 24.865 24.865 00
07/09/2018 24.865 24.865 24.865 24.865 00
07/06/2018 24.865 24.865 24.865 24.865 00
07/05/2018 24.865 24.865 24.865 24.865 00
07/03/2018 24.865 24.865 24.865 24.865 00
07/02/2018 24.865 24.865 24.865 24.865 00
06/29/2018 24.865 24.865 24.865 24.865 00
06/28/2018 24.865 24.865 24.865 24.865 00
06/27/2018 24.865 24.865 24.865 24.865 00
06/26/2018 24.83 24.91 24.83 24.865 300
06/25/2018 24.7502 24.7502 24.7502 24.7502 128
06/22/2018 25.15 25.15 25.102 25.102 7,536
06/21/2018 24.939 24.939 24.939 24.939 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