Franklin FTSE South Korea... (FLKR)
AMEX: FLKR
· Real-Time Price · USD
26.99
-0.03 (-0.09%)
At close: Sep 30, 2025, 3:59 PM
27.24
0.93%
After-hours: Sep 30, 2025, 06:13 PM EDT
FLKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.98 | 27.10 | 26.98 | 27.02 | 27.02 | 1.77% | 28,733 |
| Sep 26, 2025 | 26.47 | 26.59 | 26.40 | 26.55 | 26.55 | -1.23% | 52,100 |
| Sep 25, 2025 | 26.89 | 27.00 | 26.83 | 26.88 | 26.88 | -0.37% | 15,100 |
| Sep 24, 2025 | 27.20 | 27.21 | 26.96 | 26.98 | 26.98 | -1.75% | 33,525 |
| Sep 23, 2025 | 27.57 | 27.60 | 27.44 | 27.46 | 27.46 | -0.22% | 28,100 |
| Sep 22, 2025 | 27.32 | 27.54 | 27.31 | 27.52 | 27.52 | 1.66% | 64,733 |
| Sep 19, 2025 | 27.07 | 27.12 | 26.96 | 27.07 | 27.07 | -1.17% | 130,877 |
| Sep 18, 2025 | 27.24 | 27.42 | 27.16 | 27.39 | 27.39 | 1.07% | 40,300 |
| Sep 17, 2025 | 27.05 | 27.28 | 27.04 | 27.10 | 27.10 | -0.81% | 20,801 |
| Sep 16, 2025 | 27.17 | 27.36 | 27.11 | 27.32 | 27.32 | 1.75% | 566,600 |
| Sep 15, 2025 | 26.70 | 26.85 | 26.70 | 26.85 | 26.85 | 0.90% | 68,300 |
| Sep 12, 2025 | 26.51 | 26.62 | 26.51 | 26.61 | 26.61 | 0.95% | 18,955 |
| Sep 11, 2025 | 26.09 | 26.50 | 26.09 | 26.36 | 26.36 | 1.62% | 63,600 |
| Sep 10, 2025 | 25.84 | 26.00 | 25.84 | 25.94 | 25.94 | 2.05% | 90,720 |
| Sep 9, 2025 | 25.36 | 25.45 | 25.35 | 25.42 | 25.42 | 1.23% | 23,200 |
| Sep 8, 2025 | 25.06 | 25.14 | 25.05 | 25.11 | 25.11 | 0.76% | 41,300 |
| Sep 5, 2025 | 25.01 | 25.06 | 24.85 | 24.92 | 24.92 | 0.77% | 59,039 |
| Sep 4, 2025 | 24.67 | 24.73 | 24.61 | 24.73 | 24.73 | 0.12% | 16,600 |
| Sep 3, 2025 | 24.79 | 24.82 | 24.65 | 24.70 | 24.70 | 1.27% | 69,800 |
| Sep 2, 2025 | 24.31 | 24.47 | 24.31 | 24.39 | 24.39 | -0.57% | 16,000 |