Franklin FTSE South Korea ETF (FLKR)

Last Price62.94

Change-0.11 (-0.17%)

NYSE · Last Trade: Oct 5th, 10:43 AM EDT

Historical Prices For Franklin FTSE South Korea ETF (FLKR)

Date Range:

2026-07-05 - 2026-10-05

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	62.68	63.16	62.25	63.05	846,409	63.05
10/01/2026	60.34	61.14	59.67	61.03	845,534	61.03
9/30/2026	60.71	60.85	59.66	60.13	831,489	60.13
9/29/2026	61.22	61.40	60.62	61.40	771,646	61.40
9/28/2026	60.76	60.84	59.40	60.31	505,546	60.31
9/25/2026	61.04	61.48	60.45	61.35	467,751	61.35
9/24/2026	60.69	60.81	59.59	59.84	1,013,248	59.84
9/23/2026	61.62	61.75	60.58	60.84	4,186,695	60.84
9/22/2026	61.47	63.20	61.47	63.07	281,337	63.07
9/21/2026	61.23	62.09	60.92	62.02	611,763	62.02
9/18/2026	59.06	59.41	58.38	59.41	587,241	59.41
9/17/2026	59.73	60.25	59.67	59.96	125,364	59.96
9/16/2026	59.12	59.34	57.30	57.70	596,671	57.70
9/15/2026	58.94	58.94	57.85	58.17	329,932	58.17
9/14/2026	58.90	59.15	57.96	58.24	766,921	58.24
9/11/2026	62.36	62.52	61.86	62.12	1,432,718	62.12
9/10/2026	61.05	61.39	60.16	60.22	1,787,939	60.22
9/09/2026	62.48	63.55	62.14	62.67	1,207,675	62.67
9/08/2026	62.70	62.93	62.11	62.22	1,044,592	62.22
9/04/2026	59.89	62.15	59.81	62.11	647,337	62.11
9/03/2026	58.89	59.77	58.28	59.77	149,011	59.77
9/02/2026	58.35	59.08	58.21	58.98	332,744	58.98
9/01/2026	58.77	59.28	57.70	58.07	435,793	58.07
8/31/2026	59.75	60.12	59.10	59.62	797,151	59.62
8/28/2026	60.10	60.56	59.35	59.50	655,851	59.50
8/27/2026	60.23	60.29	59.17	60.08	785,056	60.08
8/26/2026	59.23	59.68	58.94	59.19	434,123	59.19
8/25/2026	58.91	59.49	58.42	59.43	154,334	59.43
8/24/2026	58.14	58.14	56.43	57.31	209,116	57.31
8/21/2026	59.09	59.23	58.42	58.50	275,103	58.50
8/20/2026	58.12	59.05	57.85	58.60	1,018,804	58.60
8/19/2026	58.71	58.71	57.07	57.54	633,189	57.54
8/18/2026	57.92	58.39	56.16	56.30	1,404,987	56.30
8/17/2026	60.53	62.55	60.50	60.89	348,430	60.89
8/14/2026	60.06	60.53	58.99	59.30	329,670	59.30
8/13/2026	57.93	59.73	57.75	58.90	397,149	58.90
8/12/2026	57.84	58.11	57.43	58.02	250,452	58.02
8/11/2026	55.35	55.91	55.01	55.42	429,509	55.42
8/10/2026	54.29	54.83	53.87	54.20	146,593	54.20
8/07/2026	55.78	55.87	53.65	55.04	329,489	55.04
8/06/2026	53.64	55.58	52.96	54.37	268,372	54.37
8/05/2026	55.81	56.65	55.63	55.81	217,445	55.81
8/04/2026	54.81	56.74	54.73	56.23	998,977	56.23
8/03/2026	51.29	53.04	50.16	52.73	3,453,925	52.73
7/31/2026	53.78	54.22	51.18	51.49	2,008,682	51.49
7/30/2026	49.99	52.77	49.80	52.69	1,226,084	52.69
7/29/2026	48.83	50.53	46.97	47.35	1,188,339	47.35
7/28/2026	50.00	50.91	48.83	49.83	674,238	49.83
7/27/2026	54.68	54.73	51.51	52.80	339,998	52.80
7/24/2026	55.20	55.36	53.50	53.57	872,795	53.57
7/23/2026	56.07	57.37	55.47	56.92	258,316	56.92
7/22/2026	55.20	56.46	55.17	55.86	478,159	55.86
7/21/2026	55.55	57.00	55.26	56.63	868,680	56.63
7/20/2026	54.01	54.82	53.35	53.35	591,032	53.35
7/17/2026	51.51	55.11	50.62	53.09	2,178,732	53.09
7/16/2026	54.60	54.94	52.94	53.37	842,947	53.37
7/15/2026	57.34	57.38	54.22	56.18	1,586,240	56.18
7/14/2026	56.73	58.00	56.20	57.78	939,441	57.78
7/13/2026	55.94	56.61	54.95	55.21	772,745	55.21
7/10/2026	59.38	60.42	58.74	60.04	439,390	60.04
7/09/2026	59.93	60.47	59.38	60.12	478,429	60.12
7/08/2026	57.24	59.87	57.20	59.72	351,532	59.72
7/07/2026	59.64	60.38	58.25	59.44	658,466	59.44
7/06/2026	62.21	63.05	61.92	62.38	832,553	62.38