Franklin FTSE China ETF (FLCH)
NYSEARCA: FLCH · Real-Time Price · USD
21.50
+0.65 (3.12%)
At close: May 12, 2025, 4:00 PM
21.50
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FLCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.54 | 21.61 | 21.39 | 21.50 | 21.50 | 3.12% | 69,638 |
| May 9, 2025 | 20.98 | 21.00 | 20.81 | 20.85 | 20.85 | -0.10% | 26,343 |
| May 8, 2025 | 20.90 | 20.97 | 20.79 | 20.87 | 20.87 | 1.11% | 168,904 |
| May 7, 2025 | 20.78 | 20.78 | 20.62 | 20.64 | 20.64 | -2.41% | 27,220 |
| May 6, 2025 | 21.06 | 21.24 | 20.97 | 21.15 | 21.15 | 0.86% | 236,168 |
| May 5, 2025 | 20.86 | 21.00 | 20.80 | 20.97 | 20.97 | 0.24% | 91,571 |
| May 2, 2025 | 20.91 | 20.98 | 20.81 | 20.92 | 20.92 | 3.21% | 49,864 |
| May 1, 2025 | 20.30 | 20.32 | 20.13 | 20.27 | 20.27 | 0.25% | 36,891 |
| Apr 30, 2025 | 20.27 | 20.28 | 20.14 | 20.22 | 20.22 | -0.30% | 39,176 |
| Apr 29, 2025 | 20.29 | 20.33 | 20.25 | 20.28 | 20.28 | -0.24% | 50,199 |
| Apr 28, 2025 | 20.33 | 20.42 | 20.25 | 20.33 | 20.33 | -0.35% | 70,512 |
| Apr 25, 2025 | 20.45 | 20.45 | 20.29 | 20.40 | 20.40 | -0.04% | 32,106 |
| Apr 24, 2025 | 20.27 | 20.45 | 20.25 | 20.41 | 20.41 | 0.79% | 30,653 |
| Apr 23, 2025 | 20.33 | 20.55 | 20.25 | 20.25 | 20.25 | 1.40% | 185,203 |
| Apr 22, 2025 | 19.79 | 20.15 | 19.79 | 19.97 | 19.97 | 3.22% | 40,929 |
| Apr 21, 2025 | 19.36 | 19.45 | 19.19 | 19.35 | 19.35 | 0.21% | 42,821 |
| Apr 17, 2025 | 19.49 | 19.56 | 19.27 | 19.31 | 19.31 | -0.02% | 89,175 |
| Apr 16, 2025 | 19.43 | 19.49 | 19.23 | 19.31 | 19.31 | -1.73% | 33,741 |
| Apr 15, 2025 | 19.76 | 19.79 | 19.61 | 19.65 | 19.65 | -0.66% | 195,752 |
| Apr 14, 2025 | 19.71 | 19.93 | 19.65 | 19.78 | 19.78 | 1.59% | 92,362 |
| Apr 11, 2025 | 19.11 | 19.47 | 19.00 | 19.47 | 19.47 | 3.56% | 47,718 |
| Apr 10, 2025 | 19.06 | 19.10 | 18.56 | 18.80 | 18.80 | -0.05% | 70,092 |
| Apr 9, 2025 | 18.31 | 18.90 | 17.98 | 18.81 | 18.81 | 6.03% | 295,752 |
| Apr 8, 2025 | 18.81 | 18.81 | 17.59 | 17.74 | 17.74 | -2.04% | 106,334 |
| Apr 7, 2025 | 18.38 | 18.88 | 17.81 | 18.11 | 18.11 | -7.84% | 325,879 |
| Apr 4, 2025 | 20.01 | 20.27 | 19.34 | 19.65 | 19.65 | -6.83% | 137,118 |
| Apr 3, 2025 | 20.96 | 21.15 | 20.86 | 21.09 | 21.09 | -0.91% | 135,379 |
| Apr 2, 2025 | 21.42 | 21.42 | 21.21 | 21.28 | 21.28 | -0.63% | 43,344 |
| Apr 1, 2025 | 21.31 | 21.47 | 21.27 | 21.42 | 21.42 | 0.28% | 67,455 |
| Mar 31, 2025 | 21.23 | 21.39 | 21.16 | 21.36 | 21.36 | -0.28% | 83,024 |
| Mar 28, 2025 | 21.57 | 21.57 | 21.34 | 21.42 | 21.42 | -2.19% | 62,806 |
| Mar 27, 2025 | 21.69 | 21.97 | 21.67 | 21.90 | 21.90 | 1.35% | 57,343 |
| Mar 26, 2025 | 21.61 | 21.73 | 21.50 | 21.61 | 21.61 | 0.27% | 260,318 |
| Mar 25, 2025 | 21.65 | 21.80 | 21.55 | 21.55 | 21.55 | -1.01% | 74,772 |
| Mar 24, 2025 | 21.89 | 21.93 | 21.74 | 21.77 | 21.77 | 0.14% | 75,554 |
| Mar 21, 2025 | 21.72 | 21.83 | 21.58 | 21.74 | 21.74 | -1.88% | 84,355 |
| Mar 20, 2025 | 22.08 | 22.25 | 22.01 | 22.16 | 22.16 | -2.65% | 111,920 |
| Mar 19, 2025 | 22.93 | 22.93 | 22.65 | 22.76 | 22.76 | -0.13% | 84,805 |
| Mar 18, 2025 | 22.88 | 22.90 | 22.71 | 22.79 | 22.79 | -0.52% | 143,912 |
| Mar 17, 2025 | 22.34 | 22.93 | 22.34 | 22.91 | 22.91 | 2.41% | 117,801 |
| Mar 14, 2025 | 22.35 | 22.44 | 22.23 | 22.37 | 22.37 | 2.76% | 68,473 |
| Mar 13, 2025 | 21.48 | 21.81 | 21.39 | 21.77 | 21.77 | 0.28% | 34,432 |
| Mar 12, 2025 | 21.74 | 21.74 | 21.49 | 21.71 | 21.71 | -0.23% | 51,313 |
| Mar 11, 2025 | 21.80 | 21.91 | 21.58 | 21.76 | 21.76 | 1.54% | 51,713 |
| Mar 10, 2025 | 21.60 | 21.70 | 21.31 | 21.43 | 21.43 | -2.77% | 115,533 |
| Mar 7, 2025 | 22.08 | 22.25 | 21.93 | 22.04 | 22.04 | -0.18% | 52,393 |
| Mar 6, 2025 | 22.24 | 22.38 | 21.96 | 22.08 | 22.08 | 0.68% | 150,095 |
| Mar 5, 2025 | 21.38 | 22.00 | 21.36 | 21.93 | 21.93 | 4.73% | 188,107 |
| Mar 4, 2025 | 20.77 | 21.09 | 20.66 | 20.94 | 20.94 | 1.60% | 52,901 |
| Mar 3, 2025 | 20.93 | 21.06 | 20.57 | 20.61 | 20.61 | -1.25% | 220,375 |