Franklin FTSE Taiwan ETF (FLTW) Historical Stock Data
47.09 ↓0.22 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLTW is down -0.02% a day on average. There have been 16 days where Franklin FTSE Taiwan ETF closed green and 14 days where FLTW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 47.70 | 47.31 | ↓$0.39 (-0.82%) | 47.18 | 47.70 | 20.80K |
| 2024-12-30 | 47.36 | 47.45 | ↑$0.09 (0.19%) | 47.09 | 47.62 | 25.74K |
| 2024-12-27 | 47.81 | 47.85 | ↑$0.04 (0.08%) | 47.51 | 47.92 | 35.75K |
| 2024-12-26 | 48.21 | 47.96 | ↓$0.25 (-0.52%) | 47.90 | 48.21 | 13.97K |
| 2024-12-24 | 48.19 | 48.30 | ↑$0.11 (0.23%) | 48.12 | 48.30 | 11.16K |
| 2024-12-23 | 47.95 | 48.40 | ↑$0.45 (0.94%) | 47.86 | 48.41 | 64.28K |
| 2024-12-20 | 46.98 | 47.54 | ↑$0.56 (1.19%) | 46.89 | 47.77 | 40.24K |
| 2024-12-19 | 48.10 | 47.87 | ↓$0.23 (-0.48%) | 47.84 | 48.10 | 17.58K |
| 2024-12-18 | 48.93 | 47.57 | ↓$1.36 (-2.78%) | 47.28 | 49.12 | 59.07K |
| 2024-12-17 | 48.54 | 48.47 | ↓$0.07 (-0.14%) | 48.31 | 48.55 | 15.51K |
| 2024-12-16 | 48.76 | 48.66 | ↓$0.10 (-0.21%) | 48.48 | 48.76 | 57.10K |
| 2024-12-13 | 48.83 | 48.84 | ↑$0.01 (0.02%) | 48.68 | 49.00 | 42.85K |
| 2024-12-12 | 48.50 | 48.32 | ↓$0.18 (-0.37%) | 48.32 | 48.56 | 21.86K |
| 2024-12-11 | 48.64 | 48.74 | ↑$0.10 (0.21%) | 48.60 | 48.76 | 29.77K |
| 2024-12-10 | 48.91 | 48.37 | ↓$0.54 (-1.10%) | 48.34 | 48.91 | 2.32M |
| 2024-12-09 | 49.31 | 48.97 | ↓$0.34 (-0.69%) | 48.97 | 49.47 | 30.65K |
| 2024-12-06 | 49.04 | 48.94 | ↓$0.10 (-0.20%) | 48.83 | 49.19 | 28.67K |
| 2024-12-05 | 49.16 | 49.11 | ↓$0.05 (-0.10%) | 49.07 | 49.27 | 17.29K |
| 2024-12-04 | 48.98 | 49.12 | ↑$0.14 (0.29%) | 48.88 | 49.13 | 14.69K |
| 2024-12-03 | 48.14 | 48.49 | ↑$0.35 (0.73%) | 47.94 | 48.50 | 96.12K |
| 2024-12-02 | 48.13 | 48.46 | ↑$0.33 (0.69%) | 48.13 | 48.55 | 67.94K |
| 2024-11-29 | 46.93 | 47.41 | ↑$0.48 (1.02%) | 46.89 | 47.55 | 1.36M |
| 2024-11-27 | 47.34 | 47.01 | ↓$0.33 (-0.70%) | 46.72 | 47.34 | 16.13K |
| 2024-11-26 | 48.00 | 47.84 | ↓$0.16 (-0.34%) | 47.77 | 48.05 | 18.83K |
| 2024-11-25 | 48.51 | 48.38 | ↓$0.13 (-0.27%) | 48.24 | 48.62 | 13.41K |
| 2024-11-22 | 48.43 | 48.48 | ↑$0.05 (0.11%) | 48.34 | 48.48 | 4.21K |
| 2024-11-21 | 47.81 | 47.96 | ↑$0.15 (0.31%) | 47.73 | 48.05 | 15.92K |
| 2024-11-20 | 47.88 | 47.91 | ↑$0.02 (0.05%) | 47.52 | 47.91 | 33.72K |
| 2024-11-19 | 48.03 | 48.44 | ↑$0.41 (0.85%) | 48.02 | 48.44 | 156.35K |
| 2024-11-18 | 47.38 | 47.95 | ↑$0.57 (1.20%) | 47.38 | 47.95 | 44.66K |
Create an account or log in to view more rows.
$FLTW just fucking go already jeesh
$FLTW fuck all u greedy bulls
$FLTW buying!
$FLTW my put options are fine
$FLTW it's true....
$FLTW diamond balls
$FLTW cup and handle!
$FLTW BUY BUY BUY BUY
$FLTW Lol she wants higher
$FLTW id rather have a dip then rip than a gap and crap