Franklin FTSE Canada ETF (FLCA)

NYSEARCA: FLCA · Real-Time Price · USD

47.75

+0.19 (0.40%)

At close: Dec 5, 2025, 4:00 PM EST

47.75

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.58	47.90	47.58	47.75	47.75	0.40%	37,400
Dec 4, 2025	47.23	47.64	47.04	47.56	47.56	1.06%	21,993
Dec 3, 2025	47.05	47.09	46.86	47.06	47.06	0.77%	10,386
Dec 2, 2025	46.96	46.96	46.53	46.70	46.70	-0.13%	11,080
Dec 1, 2025	47.33	47.33	46.75	46.76	46.76	-0.95%	12,335
Nov 28, 2025	47.10	47.32	47.09	47.21	47.21	0.79%	8,320
Nov 26, 2025	46.40	46.84	46.40	46.84	46.84	1.33%	7,235
Nov 25, 2025	45.80	46.25	45.72	46.23	46.23	1.06%	20,145
Nov 24, 2025	45.22	45.75	45.14	45.74	45.74	1.24%	39,051
Nov 21, 2025	44.92	45.30	44.57	45.18	45.18	0.90%	27,149
Nov 20, 2025	45.82	45.82	44.74	44.78	44.78	-1.19%	17,121
Nov 19, 2025	45.27	45.50	45.15	45.32	45.32	0.06%	21,308
Nov 18, 2025	44.85	45.45	44.85	45.30	45.30	0.45%	36,813
Nov 17, 2025	45.35	45.61	44.94	45.09	45.09	-1.05%	73,318
Nov 14, 2025	44.89	45.65	44.89	45.57	45.57	0.43%	33,482
Nov 13, 2025	46.37	46.37	45.27	45.37	45.37	-2.13%	30,259
Nov 12, 2025	45.72	46.42	45.72	46.36	46.36	1.35%	8,051
Nov 11, 2025	45.63	45.77	45.48	45.74	45.74	0.46%	20,715
Nov 10, 2025	45.30	45.57	45.25	45.53	45.53	1.43%	33,859
Nov 7, 2025	44.60	44.89	44.17	44.89	44.89	0.63%	11,959
Nov 6, 2025	44.98	44.98	44.45	44.61	44.61	-0.87%	34,330
Nov 5, 2025	44.65	45.11	44.65	45.00	45.00	0.94%	20,987
Nov 4, 2025	44.60	44.89	44.52	44.58	44.58	-1.78%	15,127
Nov 3, 2025	45.39	45.39	44.89	45.39	45.39	-0.07%	40,600
Oct 31, 2025	45.53	45.53	45.23	45.42	45.42	0.02%	18,095
Oct 30, 2025	45.58	45.58	45.39	45.41	45.41	-0.26%	18,335
Oct 29, 2025	45.94	45.96	45.34	45.53	45.53	-1.02%	75,971
Oct 28, 2025	45.60	46.09	45.60	46.00	46.00	0.90%	22,066
Oct 27, 2025	45.74	45.74	45.28	45.59	45.59	-0.09%	42,635
Oct 24, 2025	45.46	45.63	45.46	45.63	45.63	0.51%	13,691
Oct 23, 2025	45.47	45.49	45.31	45.40	45.40	0.60%	395,648
Oct 22, 2025	44.58	45.13	44.58	45.13	45.13	0.80%	38,413
Oct 21, 2025	45.15	45.15	44.77	44.77	44.77	-1.57%	18,297
Oct 20, 2025	45.29	45.57	45.29	45.48	45.48	0.74%	11,738
Oct 17, 2025	45.14	45.23	44.87	45.15	45.15	-0.55%	29,765
Oct 16, 2025	46.04	46.04	45.30	45.40	45.40	-0.72%	10,970
Oct 15, 2025	45.71	45.98	45.44	45.73	45.73	0.86%	50,037
Oct 14, 2025	45.01	45.56	44.66	45.34	45.34	-0.11%	32,949
Oct 13, 2025	45.14	45.57	45.14	45.39	45.39	1.52%	13,756
Oct 10, 2025	45.38	45.54	44.69	44.71	44.71	-1.39%	26,856
Oct 9, 2025	46.08	46.08	45.27	45.34	45.34	-1.31%	9,820
Oct 8, 2025	45.85	45.94	45.64	45.94	45.94	0.33%	9,091
Oct 7, 2025	46.13	46.13	45.64	45.79	45.79	-0.59%	12,056
Oct 6, 2025	46.18	46.35	45.94	46.06	46.06	0.11%	80,334
Oct 3, 2025	45.61	46.01	45.61	46.01	46.01	1.21%	9,397
Oct 2, 2025	45.53	45.53	45.09	45.46	45.46	0.18%	28,604
Oct 1, 2025	45.50	45.63	45.38	45.38	45.38	-0.05%	14,797
Sep 30, 2025	45.29	45.40	44.99	45.40	45.40	0.27%	24,890
Sep 29, 2025	45.27	45.36	45.05	45.28	45.28	0.94%	20,049
Sep 26, 2025	44.91	45.05	44.83	44.86	44.86	0.01%	28,785
Sep 25, 2025	44.83	44.97	44.68	44.86	44.85	-0.61%	7,048
Sep 24, 2025	45.35	45.46	45.05	45.13	45.13	-0.51%	20,482
Sep 23, 2025	45.88	45.88	45.34	45.36	45.36	-0.68%	17,145
Sep 22, 2025	45.68	45.68	45.28	45.67	45.67	0.47%	11,450
Sep 19, 2025	45.15	45.62	45.11	45.46	45.46	0.78%	119,518
Sep 18, 2025	44.76	45.24	44.76	45.11	45.11	0.38%	189,359
Sep 17, 2025	44.78	45.16	44.78	44.94	44.94	0.02%	204,881
Sep 16, 2025	44.98	44.98	44.76	44.93	44.93	0.02%	27,343
Sep 15, 2025	44.48	44.92	44.48	44.92	44.92	0.92%	19,496
Sep 12, 2025	44.65	44.66	44.43	44.51	44.51	-0.45%	14,145
Sep 11, 2025	44.38	44.76	44.38	44.71	44.71	0.97%	10,826
Sep 10, 2025	44.30	44.43	44.19	44.28	44.28	0.27%	14,747
Sep 9, 2025	44.37	44.37	44.15	44.16	44.16	-0.30%	12,846
Sep 8, 2025	44.33	44.34	44.02	44.29	44.29	0.46%	12,876
Sep 5, 2025	44.41	44.41	43.96	44.09	44.09	-0.08%	28,035
Sep 4, 2025	43.81	44.14	43.78	44.13	44.13	0.54%	6,118
Sep 3, 2025	43.90	43.96	43.76	43.89	43.89	0.35%	10,705
Sep 2, 2025	43.82	43.82	43.50	43.74	43.74	-0.40%	13,921
Aug 29, 2025	43.47	43.98	43.47	43.91	43.91	0.71%	10,559
Aug 28, 2025	43.51	43.65	43.43	43.60	43.60	0.33%	12,968
Aug 27, 2025	43.02	43.56	43.02	43.46	43.46	0.78%	8,691
Aug 26, 2025	42.88	43.12	42.85	43.12	43.12	0.94%	6,343
Aug 25, 2025	43.02	43.02	42.71	42.72	42.72	-0.81%	8,701
Aug 22, 2025	42.47	43.25	42.47	43.07	43.07	1.37%	15,764
Aug 21, 2025	42.26	42.52	42.26	42.49	42.49	0.17%	10,697
Aug 20, 2025	42.52	42.52	42.38	42.42	42.42	0.17%	18,396
Aug 19, 2025	42.51	42.58	42.35	42.35	42.34	-0.43%	10,974
Aug 18, 2025	42.65	42.65	42.38	42.53	42.53	-0.03%	12,572
Aug 15, 2025	42.71	42.71	42.44	42.54	42.54	0.02%	17,274
Aug 14, 2025	42.59	42.64	42.40	42.53	42.53	-0.78%	12,199
Aug 13, 2025	42.85	43.02	42.85	42.87	42.87	0.30%	11,467
Aug 12, 2025	42.57	42.81	42.57	42.74	42.74	0.32%	32,834
Aug 11, 2025	42.65	42.68	42.54	42.60	42.60	0.02%	18,510
Aug 8, 2025	42.79	42.83	42.59	42.59	42.59	-0.18%	12,588
Aug 7, 2025	43.17	43.17	42.58	42.67	42.67	-0.93%	14,868
Aug 6, 2025	43.07	43.14	42.98	43.07	43.07	1.90%	11,775
Aug 5, 2025	41.80	42.26	41.80	42.26	42.26	0.68%	16,709
Aug 4, 2025	41.48	42.05	41.48	41.98	41.98	1.43%	19,256
Aug 1, 2025	41.50	41.50	41.15	41.39	41.39	-0.45%	19,184
Jul 31, 2025	41.83	41.83	41.57	41.58	41.58	-0.58%	23,989
Jul 30, 2025	42.19	42.23	41.71	41.82	41.82	-0.88%	8,805
Jul 29, 2025	42.19	42.29	42.03	42.19	42.19	0.07%	15,310
Jul 28, 2025	42.43	42.43	42.09	42.16	42.16	-0.52%	8,137
Jul 25, 2025	42.18	42.45	42.18	42.38	42.38	-0.02%	9,142
Jul 24, 2025	42.58	42.58	42.38	42.39	42.39	-0.38%	9,792
Jul 23, 2025	42.57	42.60	42.41	42.55	42.55	0.27%	7,690
Jul 22, 2025	42.12	42.53	42.12	42.44	42.44	0.62%	6,114
Jul 21, 2025	42.20	42.37	42.17	42.18	42.18	0.14%	11,895
Jul 18, 2025	42.29	42.31	42.10	42.12	42.12	-0.09%	11,314
Jul 17, 2025	41.88	42.25	41.87	42.16	42.16	0.57%	23,247