Skip to main content

Franklin India ETF (NY: FLIN )

39.66 +0.35 (+0.90%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.87 20.95 20.86 20.93 6,605 +0.05(+0.23%)
Sep 27, 2019 21.06 21.07 20.84 20.89 6,134 -0.03(-0.16%)
Sep 26, 2019 20.99 20.99 20.92 20.92 2,920 +0.11(+0.55%)
Sep 25, 2019 20.73 20.84 20.73 20.81 4,500 -0.26(-1.22%)
Sep 24, 2019 21.09 21.13 21.05 21.06 9,484 -0.15(-0.69%)
Sep 23, 2019 21.06 21.23 21.05 21.21 51,447 +0.41(+1.96%)
Sep 20, 2019 20.78 20.85 20.78 20.80 26,017 +1.12(+5.69%)
Sep 19, 2019 19.70 19.83 19.68 19.68 1,848 -0.29(-1.46%)
Sep 18, 2019 20.02 20.04 19.95 19.97 672 +0.01(+0.03%)
Sep 17, 2019 19.78 19.97 19.78 19.97 1,941 -0.02(-0.09%)
Sep 16, 2019 20.07 20.07 19.98 19.98 8,363 -0.43(-2.12%)
Sep 13, 2019 20.41 20.42 20.38 20.42 8,355 +0.17(+0.86%)
Sep 12, 2019 20.22 20.29 20.22 20.24 2,002 +0.02(+0.11%)
Sep 11, 2019 20.12 20.22 20.12 20.22 953 +0.19(+0.97%)
Sep 10, 2019 20.00 20.06 20.00 20.03 1,461 -0.04(-0.19%)
Sep 09, 2019 20.09 20.09 20.05 20.07 1,672 +0.07(+0.37%)
Sep 06, 2019 20.05 20.05 19.99 19.99 423 +0.18(+0.90%)
Sep 05, 2019 19.80 19.83 19.68 19.81 2,306 +0.14(+0.74%)
Sep 04, 2019 19.65 19.68 19.62 19.67 1,344 +0.08(+0.40%)
Sep 03, 2019 19.49 19.59 19.43 19.59 19,610 -0.46(-2.30%)
Aug 30, 2019 20.06 20.06 20.02 20.05 10,893 +0.08(+0.42%)
Aug 29, 2019 19.98 20.01 19.97 19.97 2,283 +0.00(+0.02%)
Aug 28, 2019 19.98 19.98 19.94 19.96 6,389 -0.24(-1.21%)
Aug 27, 2019 20.28 20.30 20.21 20.21 3,183 +0.15(+0.75%)
Aug 26, 2019 19.96 20.06 19.92 20.06 1,111 +0.29(+1.45%)
Aug 23, 2019 19.77 20.04 19.77 19.77 339,497 +0.38(+1.94%)
Aug 22, 2019 19.46 19.46 19.34 19.40 8,370 -0.43(-2.17%)
Aug 21, 2019 19.83 19.83 19.81 19.83 1,542 -0.10(-0.50%)
Aug 20, 2019 19.89 19.96 19.89 19.93 1,078 -0.05(-0.23%)
Aug 19, 2019 20.13 20.13 19.97 19.97 2,047 -0.07(-0.35%)
Aug 16, 2019 20.11 20.15 20.04 20.04 8,672 +0.21(+1.07%)
Aug 15, 2019 19.82 19.83 19.79 19.83 3,262 +0.03(+0.14%)
Aug 14, 2019 19.94 19.94 19.80 19.81 2,084 -0.20(-1.00%)
Aug 13, 2019 19.82 20.11 19.82 20.01 5,962 -0.15(-0.72%)
Aug 12, 2019 20.12 20.15 20.12 20.15 995 -0.07(-0.35%)
Aug 09, 2019 20.22 20.22 20.22 20.22 1,057 -0.16(-0.76%)
Aug 08, 2019 20.22 20.38 20.22 20.38 5,889 +0.54(+2.73%)
Aug 07, 2019 19.67 19.84 19.58 19.84 2,093 -0.12(-0.60%)
Aug 06, 2019 19.98 20.06 19.86 19.96 1,345 +0.34(+1.71%)
Aug 05, 2019 19.92 19.92 19.62 19.62 8,099 -0.68(-3.34%)
Aug 02, 2019 20.35 20.37 20.29 20.30 2,221 -0.10(-0.51%)
Aug 01, 2019 20.58 20.71 20.41 20.41 4,852 -0.28(-1.37%)
Jul 31, 2019 20.87 20.87 20.57 20.69 2,977 +0.02(+0.12%)
Jul 30, 2019 20.75 20.75 20.65 20.66 5,317 -0.46(-2.17%)
Jul 29, 2019 21.12 21.14 21.10 21.12 4,285 -0.17(-0.80%)
Jul 26, 2019 21.31 21.31 21.29 21.29 1,480 +0.23(+1.10%)
Jul 25, 2019 21.08 21.08 21.04 21.06 1,767 -0.14(-0.64%)
Jul 24, 2019 21.13 21.23 21.13 21.20 2,949 -0.08(-0.37%)
Jul 23, 2019 21.36 21.36 21.26 21.28 2,938 -0.15(-0.71%)
Jul 22, 2019 21.45 21.47 21.41 21.43 4,940 +0.02(+0.09%)
Jul 19, 2019 21.52 21.52 21.39 21.41 6,451 -0.45(-2.05%)
Jul 18, 2019 21.73 21.86 21.73 21.86 846 -0.06(-0.28%)
Jul 17, 2019 21.95 21.95 21.90 21.92 3,959 -0.02(-0.10%)
Jul 16, 2019 21.98 21.98 21.92 21.94 1,368 +0.05(+0.24%)
Jul 15, 2019 21.87 21.89 21.85 21.89 4,575 +0.10(+0.44%)
Jul 12, 2019 21.75 21.79 21.73 21.79 3,701 +0.07(+0.31%)
Jul 11, 2019 21.73 21.74 21.72 21.72 1,953 +0.05(+0.23%)
Jul 10, 2019 21.67 21.74 21.67 21.68 4,479 -0.11(-0.49%)
Jul 09, 2019 21.77 21.78 21.76 21.78 1,411 +0.08(+0.38%)
Jul 08, 2019 21.71 21.73 21.70 21.70 18,528 -0.27(-1.23%)
Jul 05, 2019 21.92 21.97 21.92 21.97 1,480 -0.32(-1.42%)
Jul 03, 2019 22.29 22.29 22.29 22.29 105 -0.04(-0.16%)
Jul 02, 2019 22.28 22.32 22.25 22.32 3,503 +0.16(+0.73%)
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.