Stock Quote

Taiwan Franklin FTSE ETF (NY: FLTW )

45.90 USD -0.28 (-0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 46.10 46.10 45.81 45.90 1,090 -0.28(-0.60%)
Dec 02, 2021 46.20 46.32 46.18 46.18 8,518 +0.61(+1.33%)
Dec 01, 2021 46.04 46.05 45.57 45.57 9,130 +0.48(+1.06%)
Nov 30, 2021 45.27 45.28 45.27 45.09 8,755 -0.04(-0.09%)
Nov 29, 2021 45.15 45.15 45.03 45.14 5,800 +0.72(+1.61%)
Nov 26, 2021 44.72 44.72 44.38 44.42 7,595 -1.42(-3.10%)
Nov 24, 2021 45.68 45.84 45.66 45.84 2,753 +0.08(+0.17%)
Nov 23, 2021 45.81 45.81 45.62 45.77 4,958 -0.27(-0.60%)
Nov 22, 2021 46.28 46.40 46.04 46.04 11,971 -0.15(-0.32%)
Nov 19, 2021 46.20 46.27 46.19 46.19 4,701 -0.32(-0.70%)
Nov 18, 2021 46.36 46.51 46.51 46.51 4,530 +0.42(+0.91%)
Nov 17, 2021 46.09 46.14 46.00 46.09 8,551 +0.29(+0.64%)
Nov 16, 2021 45.71 45.86 45.71 45.80 6,279 +0.11(+0.24%)
Nov 15, 2021 45.81 45.89 45.69 45.69 4,842 +0.12(+0.25%)
Nov 12, 2021 45.38 45.58 45.38 45.58 5,521 +0.34(+0.75%)
Nov 11, 2021 45.20 45.29 45.20 45.24 2,257 +0.15(+0.33%)
Nov 10, 2021 45.51 45.09 45.09 11,844 -0.35(-0.78%)
Nov 09, 2021 45.60 45.66 45.42 45.45 11,152 +0.13(+0.29%)
Nov 08, 2021 45.17 45.31 45.17 45.31 10,051 +0.69(+1.54%)
Nov 05, 2021 44.63 44.68 44.50 44.63 4,734 +0.41(+0.94%)
Nov 04, 2021 44.02 44.21 43.95 44.21 6,329 -0.21(-0.47%)
Nov 03, 2021 44.05 44.45 44.05 44.42 8,769 +0.36(+0.82%)
Nov 02, 2021 44.02 44.09 44.02 44.06 4,368 -0.07(-0.15%)
Nov 01, 2021 44.05 44.12 43.85 44.12 4,550 +0.28(+0.63%)
Oct 29, 2021 43.60 43.85 43.60 43.85 6,178 -0.44(-1.00%)
Oct 28, 2021 44.05 44.29 44.05 44.29 5,228 +0.33(+0.75%)
Oct 27, 2021 44.11 44.17 43.96 43.96 7,271 -0.08(-0.19%)
Oct 26, 2021 44.02 44.04 1,511 +0.37(+0.84%)
Oct 25, 2021 43.62 43.77 43.53 43.68 3,912 +0.41(+0.94%)
Oct 22, 2021 43.50 43.59 43.27 43.27 4,452 -0.28(-0.64%)
Oct 21, 2021 43.39 43.54 43.39 43.54 2,875 -0.06(-0.14%)
Oct 20, 2021 43.64 43.65 43.54 43.61 6,594 -0.11(-0.24%)
Oct 19, 2021 43.70 43.80 43.63 43.71 57,233 +0.51(+1.18%)
Oct 18, 2021 43.00 43.33 43.00 43.20 69,827 -0.17(-0.40%)
Oct 15, 2021 43.19 43.38 43.19 43.37 9,998 +0.59(+1.38%)
Oct 14, 2021 42.68 42.78 42.62 42.78 5,339 +0.50(+1.19%)
Oct 13, 2021 42.17 42.28 42.17 42.28 7,160 -0.05(-0.12%)
Oct 12, 2021 42.56 42.62 42.33 42.33 9,298 -0.61(-1.43%)
Oct 11, 2021 43.23 43.23 42.94 42.94 2,783 -0.03(-0.07%)
Oct 08, 2021 42.94 42.97 42.92 42.97 633 -0.35(-0.81%)
Oct 07, 2021 43.35 43.45 43.32 43.32 4,183 +0.71(+1.66%)
Oct 06, 2021 42.24 42.61 42.08 42.61 3,128 -0.12(-0.27%)
Oct 05, 2021 42.60 42.89 42.60 42.73 3,702 +0.40(+0.94%)
Oct 04, 2021 42.81 42.81 42.18 42.33 3,612 -1.14(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.