Franklin FTSE Canada ETF (FLCA) Historical Stock Data
36.34 ↓0.23 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLCA is down -0.21% a day on average. There have been 14 days where Franklin FTSE Canada ETF closed green and 16 days where FLCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.69 | 36.34 | ↑$0.65 (1.82%) | 35.69 | 36.57 | 16.60K |
| 2024-12-19 | 36.99 | 36.57 | ↓$0.42 (-1.13%) | 36.57 | 36.99 | 23.19K |
| 2024-12-18 | 37.84 | 36.70 | ↓$1.14 (-3.02%) | 36.64 | 37.84 | 17.15K |
| 2024-12-17 | 37.83 | 37.81 | ↓$0.02 (-0.05%) | 37.76 | 37.93 | 15.95K |
| 2024-12-16 | 38.22 | 38.01 | ↓$0.21 (-0.55%) | 38.01 | 38.22 | 22.57K |
| 2024-12-13 | 38.40 | 38.18 | ↓$0.22 (-0.57%) | 38.18 | 38.40 | 18.74K |
| 2024-12-12 | 38.85 | 38.36 | ↓$0.49 (-1.26%) | 38.36 | 38.85 | 13.76K |
| 2024-12-11 | 38.81 | 38.96 | ↑$0.15 (0.38%) | 38.80 | 38.97 | 6.87K |
| 2024-12-10 | 38.88 | 38.71 | ↓$0.17 (-0.44%) | 38.60 | 38.88 | 10.23K |
| 2024-12-09 | 39.37 | 38.82 | ↓$0.55 (-1.40%) | 38.79 | 39.37 | 12.08K |
| 2024-12-06 | 39.33 | 39.08 | ↓$0.25 (-0.64%) | 38.94 | 39.33 | 7.30K |
| 2024-12-05 | 39.16 | 39.32 | ↑$0.16 (0.41%) | 39.15 | 39.35 | 12.33K |
| 2024-12-04 | 39.32 | 39.13 | ↓$0.20 (-0.50%) | 39.04 | 39.32 | 18.42K |
| 2024-12-03 | 39.33 | 39.13 | ↓$0.20 (-0.51%) | 39.02 | 39.33 | 31.81K |
| 2024-12-02 | 39.45 | 39.19 | ↓$0.26 (-0.65%) | 38.93 | 39.45 | 14.18K |
| 2024-11-29 | 39.28 | 39.37 | ↑$0.09 (0.23%) | 39.19 | 39.37 | 13.35K |
| 2024-11-27 | 38.94 | 39.10 | ↑$0.16 (0.41%) | 38.94 | 39.13 | 38.64K |
| 2024-11-26 | 38.64 | 38.85 | ↑$0.21 (0.54%) | 38.56 | 38.89 | 39.81K |
| 2024-11-25 | 39.25 | 38.97 | ↓$0.28 (-0.71%) | 38.96 | 39.29 | 21.16K |
| 2024-11-22 | 39.13 | 39.09 | ↓$0.04 (-0.09%) | 38.99 | 39.15 | 103.49K |
| 2024-11-21 | 38.58 | 39.05 | ↑$0.47 (1.22%) | 38.58 | 39.07 | 59.45K |
| 2024-11-20 | 38.41 | 38.43 | ↑$0.02 (0.05%) | 38.17 | 38.43 | 60.93K |
| 2024-11-19 | 38.19 | 38.51 | ↑$0.32 (0.84%) | 38.10 | 38.51 | 36.27K |
| 2024-11-18 | 38.01 | 38.25 | ↑$0.24 (0.63%) | 38.00 | 38.35 | 21.70K |
| 2024-11-15 | 38.23 | 37.89 | ↓$0.34 (-0.89%) | 37.81 | 38.23 | 9.83K |
| 2024-11-14 | 38.63 | 38.32 | ↓$0.31 (-0.81%) | 38.31 | 38.63 | 9.33K |
| 2024-11-13 | 38.31 | 38.34 | ↑$0.03 (0.08%) | 38.22 | 38.44 | 10.13K |
| 2024-11-12 | 38.33 | 38.38 | ↑$0.05 (0.13%) | 38.23 | 38.50 | 9K |
| 2024-11-11 | 38.10 | 38.10 | ↑$0.00 (0.01%) | 38.06 | 38.33 | 10.60K |
| 2024-11-08 | 37.98 | 37.99 | ↑$0.01 (0.03%) | 37.80 | 38.10 | 19.49K |
Create an account or log in to view more rows.
$FLCA holding unfortunately lol
$FLCA lmao wtf was that
$FLCA if your selling dont regret it later
$FLCA Momentum is building...
$FLCA gonna come down hard today
$FLCA we had no volume for days before the last big rip
$FLCA run it!
$FLCA LFGGGGGG
$FLCA recovery hasn’t even started yet.. imo
$FLCA starting to gap up a little