Skip to main content
Franklin FTSE Hong Kong ETF (FLHK)
NYSEARCA: FLHK · Real-Time Price · USD
19.13
-0.05 (-0.26%)
Jun 27, 2025, 4:00 PM - Market closed

FLHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.1319.1519.1319.1319.13-0.26%9,907
Jun 26, 202519.1319.2219.1119.1819.180.21%6,107
Jun 25, 202519.1219.1719.1119.1419.14-0.43%4,196
Jun 24, 202519.2319.2519.1619.2219.220.17%8,201
Jun 23, 202519.2519.2519.1319.1919.19-1.08%2,974
Jun 20, 202519.4119.4219.3219.4019.40-1.97%4,327
Jun 18, 202519.8519.8519.7719.7919.38-0.56%1,629
Jun 17, 202520.0020.0319.9019.9019.49-0.93%1,203
Jun 16, 202520.1020.1620.0920.0919.680.69%13,507
Jun 13, 202519.9419.9919.9119.9519.54-0.94%5,646
Jun 12, 202520.0420.1419.9920.1419.730.37%17,572
Jun 11, 202520.1220.1320.0720.0719.660.04%897
Jun 10, 202520.1320.1319.9520.0619.650.83%11,293
Jun 9, 202519.7919.9319.7719.8919.480.90%5,710
Jun 6, 202519.6519.7219.5419.7119.310.57%6,670
Jun 5, 202519.6419.6719.5319.6019.200.38%3,868
Jun 4, 202519.3919.5319.3919.5319.130.23%9,341
Jun 3, 202519.4919.5019.4519.4819.081.14%3,185
Jun 2, 202519.0019.2918.9919.2618.870.72%28,390
May 30, 202519.0619.1519.0519.1218.73-0.30%9,832
May 29, 202519.0719.2419.0719.1818.791.16%5,914
May 28, 202519.0919.1018.9618.9618.57-0.50%2,168
May 27, 202519.1519.1719.0119.0618.670.34%5,248
May 23, 202518.9319.0518.9018.9918.60-0.11%2,901
May 22, 202519.0419.0519.0119.0118.62-0.74%501
May 21, 202519.1619.2319.0819.1518.76-0.04%2,866
May 20, 202519.1919.1919.1619.1618.770.52%926
May 19, 202518.9819.1418.9819.0618.67-0.20%2,281
May 16, 202519.0719.1019.0219.1018.710.52%1,602
May 15, 202518.9419.0718.9419.0018.61-0.37%5,040
May 14, 202519.0519.2819.0519.0718.680.66%2,846
May 13, 202518.8919.0118.8718.9518.56-0.29%3,038
May 12, 202519.1319.1318.9119.0018.611.96%3,452
May 9, 202518.5918.7518.5918.6418.250.54%1,463
May 8, 202518.4818.5618.4318.5418.160.22%3,293
May 7, 202518.4818.5118.4518.5018.120.11%3,249
May 6, 202518.3118.5018.3118.4718.102.18%1,702
May 5, 202518.0018.1318.0018.0817.71-12,778
May 2, 202518.0818.3018.0318.0817.711.58%11,554
May 1, 202517.7317.8317.7317.8017.43-0.27%928
Apr 30, 202517.5317.8517.5317.8517.482.61%2,175
Apr 29, 202517.3917.4417.3717.3917.040.01%3,028
Apr 28, 202517.4517.4517.3517.3917.03-0.77%2,062
Apr 25, 202517.5117.5317.5117.5317.170.20%451
Apr 24, 202517.4517.4917.4517.4917.130.52%230
Apr 23, 202517.4717.4717.3717.4017.041.45%1,011
Apr 22, 202516.9817.1516.9817.1516.802.58%1,336
Apr 21, 202516.7416.8316.7016.7216.38-0.23%8,856
Apr 17, 202516.8216.8416.7616.7616.420.60%4,380
Apr 16, 202516.6116.7916.5516.6616.32-0.25%3,135