Franklin FTSE South Korea ETF (FLKR)
NYSEARCA: FLKR · Real-Time Price · USD
24.09
-0.41 (-1.67%)
Jun 27, 2025, 4:00 PM - Market closed
FLKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.16 | 24.25 | 23.97 | 24.09 | 24.09 | -1.67% | 49,641 |
| Jun 26, 2025 | 24.48 | 24.62 | 24.41 | 24.50 | 24.50 | -0.77% | 46,580 |
| Jun 25, 2025 | 24.53 | 24.70 | 24.42 | 24.69 | 24.69 | -0.16% | 181,145 |
| Jun 24, 2025 | 24.42 | 24.73 | 24.42 | 24.73 | 24.73 | 4.92% | 64,991 |
| Jun 23, 2025 | 23.18 | 23.64 | 23.15 | 23.57 | 23.57 | 1.16% | 23,106 |
| Jun 20, 2025 | 23.57 | 23.65 | 23.23 | 23.30 | 23.30 | 0.73% | 38,641 |
| Jun 18, 2025 | 23.10 | 23.25 | 23.05 | 23.13 | 23.07 | 1.85% | 48,812 |
| Jun 17, 2025 | 23.08 | 23.08 | 22.71 | 22.71 | 22.65 | -2.53% | 70,123 |
| Jun 16, 2025 | 23.25 | 23.43 | 23.25 | 23.30 | 23.23 | 2.64% | 45,976 |
| Jun 13, 2025 | 22.71 | 22.87 | 22.63 | 22.70 | 22.64 | -2.03% | 60,865 |
| Jun 12, 2025 | 23.08 | 23.18 | 23.08 | 23.17 | 23.11 | 1.13% | 70,569 |
| Jun 11, 2025 | 22.97 | 23.00 | 22.87 | 22.91 | 22.85 | 1.28% | 163,622 |
| Jun 10, 2025 | 22.62 | 22.70 | 22.53 | 22.62 | 22.56 | -0.79% | 96,380 |
| Jun 9, 2025 | 22.66 | 22.84 | 22.61 | 22.80 | 22.74 | 1.68% | 162,229 |
| Jun 6, 2025 | 22.33 | 22.44 | 22.33 | 22.42 | 22.36 | 0.42% | 29,318 |
| Jun 5, 2025 | 22.30 | 22.46 | 22.27 | 22.33 | 22.27 | 2.09% | 872,311 |
| Jun 4, 2025 | 21.71 | 21.90 | 21.69 | 21.87 | 21.81 | 3.32% | 87,149 |
| Jun 3, 2025 | 21.11 | 21.24 | 21.11 | 21.17 | 21.11 | 0.47% | 79,911 |
| Jun 2, 2025 | 20.90 | 21.08 | 20.90 | 21.07 | 21.01 | 1.74% | 40,558 |
| May 30, 2025 | 20.80 | 20.81 | 20.63 | 20.71 | 20.65 | -1.99% | 50,636 |
| May 29, 2025 | 21.15 | 21.15 | 21.02 | 21.13 | 21.07 | 1.88% | 43,266 |
| May 28, 2025 | 20.78 | 20.80 | 20.71 | 20.74 | 20.68 | 1.27% | 88,761 |
| May 27, 2025 | 20.50 | 20.53 | 20.45 | 20.48 | 20.42 | 1.51% | 18,229 |
| May 23, 2025 | 20.05 | 20.23 | 20.03 | 20.18 | 20.12 | 0.98% | 29,827 |
| May 22, 2025 | 20.00 | 20.03 | 19.93 | 19.98 | 19.92 | -0.84% | 74,272 |
| May 21, 2025 | 20.32 | 20.44 | 20.15 | 20.15 | 20.09 | 1.10% | 15,162 |
| May 20, 2025 | 19.93 | 19.98 | 19.91 | 19.93 | 19.87 | -0.90% | 20,037 |
| May 19, 2025 | 19.93 | 20.13 | 19.93 | 20.11 | 20.05 | 0.35% | 13,693 |
| May 16, 2025 | 20.08 | 20.09 | 20.01 | 20.04 | 19.98 | -0.15% | 8,243 |
| May 15, 2025 | 20.07 | 20.10 | 20.01 | 20.07 | 20.01 | 0.40% | 19,588 |
| May 14, 2025 | 20.17 | 20.19 | 19.99 | 19.99 | 19.93 | 0.70% | 28,049 |
| May 13, 2025 | 19.66 | 19.90 | 19.62 | 19.85 | 19.80 | 0.36% | 19,747 |
| May 12, 2025 | 19.77 | 19.79 | 19.70 | 19.78 | 19.72 | 0.71% | 22,047 |
| May 9, 2025 | 19.66 | 19.68 | 19.60 | 19.64 | 19.59 | 0.59% | 17,085 |
| May 8, 2025 | 19.72 | 19.72 | 19.52 | 19.52 | 19.47 | -1.02% | 49,936 |
| May 7, 2025 | 19.79 | 19.79 | 19.61 | 19.73 | 19.67 | -0.98% | 10,552 |
| May 6, 2025 | 19.81 | 19.94 | 19.73 | 19.92 | 19.86 | 0.15% | 20,385 |
| May 5, 2025 | 19.90 | 19.95 | 19.87 | 19.89 | 19.84 | 0.97% | 33,884 |
| May 2, 2025 | 19.76 | 19.80 | 19.61 | 19.70 | 19.65 | 3.79% | 32,100 |
| May 1, 2025 | 19.17 | 19.17 | 18.98 | 18.98 | 18.93 | -1.04% | 10,738 |
| Apr 30, 2025 | 19.10 | 19.22 | 19.00 | 19.18 | 19.13 | 0.41% | 41,943 |
| Apr 29, 2025 | 19.06 | 19.13 | 19.01 | 19.10 | 19.05 | 0.64% | 8,546 |
| Apr 28, 2025 | 18.88 | 18.98 | 18.85 | 18.98 | 18.93 | 0.25% | 18,528 |
| Apr 25, 2025 | 18.85 | 18.96 | 18.79 | 18.93 | 18.88 | -0.36% | 68,957 |
| Apr 24, 2025 | 18.84 | 19.03 | 18.80 | 19.00 | 18.95 | 0.60% | 22,844 |
| Apr 23, 2025 | 18.94 | 19.09 | 18.84 | 18.89 | 18.83 | 1.43% | 27,628 |
| Apr 22, 2025 | 18.54 | 18.74 | 18.54 | 18.62 | 18.57 | 0.76% | 42,757 |
| Apr 21, 2025 | 18.54 | 18.63 | 18.36 | 18.48 | 18.43 | 0.16% | 27,255 |
| Apr 17, 2025 | 18.53 | 18.60 | 18.45 | 18.45 | 18.40 | 0.44% | 14,992 |
| Apr 16, 2025 | 18.43 | 18.55 | 18.26 | 18.37 | 18.32 | -0.76% | 42,897 |