Franklin FTSE Canada ETF (FLCA)
NYSEARCA: FLCA · Real-Time Price · USD
50.95
-1.02 (-1.96%)
Mar 3, 2026, 4:00 PM EST - Market closed
FLCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 50.88 | 51.15 | 49.74 | 50.95 | 50.95 | -1.96% | 54,568 |
| Mar 2, 2026 | 51.47 | 51.97 | 51.34 | 51.97 | 51.97 | 0.46% | 37,122 |
| Feb 27, 2026 | 51.74 | 52.02 | 51.65 | 51.73 | 51.73 | -0.48% | 80,790 |
| Feb 26, 2026 | 51.43 | 51.98 | 51.20 | 51.98 | 51.98 | 1.15% | 367,859 |
| Feb 25, 2026 | 51.25 | 51.64 | 51.18 | 51.39 | 51.39 | 0.59% | 24,953 |
| Feb 24, 2026 | 50.72 | 51.11 | 50.65 | 51.09 | 51.09 | 0.51% | 41,777 |
| Feb 23, 2026 | 51.10 | 51.36 | 50.57 | 50.83 | 50.83 | -0.61% | 58,614 |
| Feb 20, 2026 | 50.66 | 51.14 | 50.66 | 51.14 | 51.14 | 0.97% | 21,271 |
| Feb 19, 2026 | 50.45 | 50.68 | 50.22 | 50.65 | 50.65 | 0.31% | 36,287 |
| Feb 18, 2026 | 50.16 | 50.64 | 50.14 | 50.49 | 50.49 | 1.14% | 224,299 |
| Feb 17, 2026 | 49.85 | 50.00 | 49.17 | 49.92 | 49.92 | -0.54% | 78,426 |
| Feb 13, 2026 | 49.63 | 50.19 | 49.34 | 50.19 | 50.19 | 1.60% | 28,713 |
| Feb 12, 2026 | 50.66 | 50.69 | 49.28 | 49.40 | 49.40 | -2.35% | 78,967 |
| Feb 11, 2026 | 51.30 | 51.30 | 50.20 | 50.59 | 50.59 | -0.35% | 146,177 |
| Feb 10, 2026 | 50.50 | 50.87 | 50.50 | 50.77 | 50.77 | 0.79% | 26,918 |
| Feb 9, 2026 | 49.59 | 50.37 | 49.59 | 50.37 | 50.37 | 2.25% | 45,933 |
| Feb 6, 2026 | 49.17 | 49.30 | 49.02 | 49.26 | 49.26 | 1.65% | 36,748 |
| Feb 5, 2026 | 48.76 | 49.06 | 48.41 | 48.46 | 48.46 | -1.54% | 65,434 |
| Feb 4, 2026 | 49.34 | 49.34 | 48.80 | 49.22 | 49.22 | 0.22% | 62,775 |
| Feb 3, 2026 | 49.03 | 49.26 | 48.59 | 49.11 | 49.11 | 0.72% | 43,246 |
| Feb 2, 2026 | 48.34 | 48.87 | 48.34 | 48.76 | 48.76 | 0.56% | 29,694 |
| Jan 30, 2026 | 49.72 | 49.92 | 48.29 | 48.49 | 48.49 | -4.08% | 46,748 |
| Jan 29, 2026 | 50.91 | 50.97 | 49.85 | 50.55 | 50.55 | 0.30% | 30,662 |
| Jan 28, 2026 | 50.45 | 50.57 | 50.07 | 50.40 | 50.40 | 0.30% | 44,068 |
| Jan 27, 2026 | 50.10 | 50.26 | 49.91 | 50.25 | 50.25 | 0.86% | 148,257 |
| Jan 26, 2026 | 50.32 | 50.32 | 49.72 | 49.82 | 49.82 | -0.04% | 69,576 |
| Jan 23, 2026 | 49.61 | 49.93 | 49.50 | 49.84 | 49.84 | 0.79% | 28,399 |
| Jan 22, 2026 | 49.48 | 49.58 | 49.17 | 49.45 | 49.45 | 0.55% | 30,062 |
| Jan 21, 2026 | 49.30 | 49.43 | 48.94 | 49.18 | 49.18 | 0.51% | 44,431 |
| Jan 20, 2026 | 49.35 | 49.50 | 48.91 | 48.93 | 48.93 | -0.79% | 51,782 |
| Jan 16, 2026 | 49.51 | 49.51 | 49.19 | 49.32 | 49.32 | -0.24% | 58,090 |
| Jan 15, 2026 | 49.33 | 49.50 | 49.13 | 49.44 | 49.44 | 0.32% | 514,457 |
| Jan 14, 2026 | 49.36 | 49.36 | 48.95 | 49.28 | 49.28 | 0.16% | 27,988 |
| Jan 13, 2026 | 49.49 | 49.49 | 49.15 | 49.20 | 49.20 | -0.11% | 33,318 |
| Jan 12, 2026 | 49.07 | 49.29 | 49.00 | 49.26 | 49.26 | 0.96% | 26,295 |
| Jan 9, 2026 | 48.82 | 48.99 | 48.74 | 48.79 | 48.79 | 0.33% | 21,214 |
| Jan 8, 2026 | 48.09 | 48.68 | 48.09 | 48.63 | 48.63 | 0.81% | 52,125 |
| Jan 7, 2026 | 48.78 | 48.78 | 48.23 | 48.24 | 48.24 | -1.43% | 61,711 |
| Jan 6, 2026 | 48.88 | 48.99 | 48.64 | 48.94 | 48.94 | 0.12% | 23,622 |
| Jan 5, 2026 | 48.64 | 49.00 | 48.56 | 48.88 | 48.88 | 0.80% | 82,015 |
| Jan 2, 2026 | 48.66 | 48.66 | 48.19 | 48.49 | 48.49 | 0.40% | 15,929 |
| Dec 31, 2025 | 48.68 | 48.68 | 48.28 | 48.30 | 48.30 | -0.62% | 20,352 |
| Dec 30, 2025 | 48.78 | 48.88 | 48.60 | 48.60 | 48.60 | -0.33% | 16,069 |
| Dec 29, 2025 | 48.91 | 48.91 | 48.64 | 48.76 | 48.76 | -0.61% | 28,184 |
| Dec 26, 2025 | 48.83 | 49.07 | 48.82 | 49.06 | 49.06 | 0.44% | 18,702 |
| Dec 24, 2025 | 48.75 | 48.92 | 48.75 | 48.84 | 48.84 | 0.10% | 11,858 |
| Dec 23, 2025 | 48.63 | 48.81 | 48.62 | 48.79 | 48.79 | 0.59% | 17,586 |
| Dec 22, 2025 | 48.56 | 48.64 | 48.25 | 48.51 | 48.51 | 1.04% | 19,141 |
| Dec 19, 2025 | 47.94 | 48.25 | 47.80 | 48.01 | 48.01 | -0.28% | 48,695 |
| Dec 18, 2025 | 48.10 | 48.42 | 48.09 | 48.14 | 47.61 | 0.80% | 15,468 |
| Dec 17, 2025 | 48.00 | 48.07 | 47.65 | 47.76 | 47.24 | -0.42% | 35,857 |
| Dec 16, 2025 | 48.26 | 48.35 | 47.90 | 47.96 | 47.43 | -0.62% | 22,881 |
| Dec 15, 2025 | 48.56 | 48.58 | 48.11 | 48.26 | 47.73 | -0.12% | 44,864 |
| Dec 12, 2025 | 48.64 | 48.64 | 47.94 | 48.32 | 47.79 | -0.37% | 28,998 |
| Dec 11, 2025 | 48.06 | 48.53 | 48.06 | 48.50 | 47.97 | 0.64% | 16,233 |
| Dec 10, 2025 | 47.55 | 48.20 | 47.50 | 48.19 | 47.66 | 1.35% | 18,946 |
| Dec 9, 2025 | 47.59 | 47.86 | 47.52 | 47.55 | 47.03 | 0.21% | 19,806 |
| Dec 8, 2025 | 47.92 | 47.92 | 47.45 | 47.45 | 46.93 | -0.63% | 56,168 |
| Dec 5, 2025 | 47.58 | 47.90 | 47.58 | 47.75 | 47.23 | 0.40% | 37,400 |
| Dec 4, 2025 | 47.23 | 47.64 | 47.04 | 47.56 | 47.04 | 1.06% | 21,993 |
| Dec 3, 2025 | 47.05 | 47.09 | 46.86 | 47.06 | 46.54 | 0.77% | 10,386 |
| Dec 2, 2025 | 46.96 | 46.96 | 46.53 | 46.70 | 46.19 | -0.13% | 11,080 |
| Dec 1, 2025 | 47.33 | 47.33 | 46.75 | 46.76 | 46.25 | -0.95% | 12,335 |
| Nov 28, 2025 | 47.10 | 47.32 | 47.09 | 47.21 | 46.69 | 0.79% | 8,322 |
| Nov 26, 2025 | 46.40 | 46.84 | 46.40 | 46.84 | 46.33 | 1.33% | 7,235 |
| Nov 25, 2025 | 45.80 | 46.25 | 45.72 | 46.23 | 45.72 | 1.06% | 20,246 |
| Nov 24, 2025 | 45.22 | 45.75 | 45.14 | 45.74 | 45.24 | 1.24% | 39,051 |
| Nov 21, 2025 | 44.92 | 45.30 | 44.57 | 45.18 | 44.68 | 0.90% | 27,149 |
| Nov 20, 2025 | 45.82 | 45.82 | 44.74 | 44.78 | 44.29 | -1.19% | 17,121 |
| Nov 19, 2025 | 45.27 | 45.50 | 45.15 | 45.32 | 44.82 | 0.06% | 21,308 |
| Nov 18, 2025 | 44.85 | 45.45 | 44.85 | 45.30 | 44.80 | 0.45% | 36,813 |
| Nov 17, 2025 | 45.35 | 45.61 | 44.94 | 45.09 | 44.59 | -1.05% | 73,318 |
| Nov 14, 2025 | 44.89 | 45.65 | 44.89 | 45.57 | 45.07 | 0.43% | 33,482 |
| Nov 13, 2025 | 46.37 | 46.37 | 45.27 | 45.37 | 44.87 | -2.13% | 30,259 |
| Nov 12, 2025 | 45.72 | 46.42 | 45.72 | 46.36 | 45.85 | 1.35% | 8,051 |
| Nov 11, 2025 | 45.63 | 45.77 | 45.48 | 45.74 | 45.24 | 0.46% | 20,715 |
| Nov 10, 2025 | 45.30 | 45.57 | 45.25 | 45.53 | 45.03 | 1.43% | 33,859 |
| Nov 7, 2025 | 44.60 | 44.89 | 44.17 | 44.89 | 44.40 | 0.63% | 11,959 |
| Nov 6, 2025 | 44.98 | 44.98 | 44.45 | 44.61 | 44.12 | -0.87% | 34,330 |
| Nov 5, 2025 | 44.65 | 45.11 | 44.65 | 45.00 | 44.51 | 0.94% | 20,987 |
| Nov 4, 2025 | 44.60 | 44.89 | 44.52 | 44.58 | 44.09 | -1.78% | 15,127 |
| Nov 3, 2025 | 45.39 | 45.39 | 44.89 | 45.39 | 44.89 | -0.07% | 40,600 |
| Oct 31, 2025 | 45.53 | 45.53 | 45.23 | 45.42 | 44.92 | 0.02% | 18,095 |
| Oct 30, 2025 | 45.58 | 45.58 | 45.39 | 45.41 | 44.91 | -0.26% | 18,335 |
| Oct 29, 2025 | 45.94 | 45.96 | 45.34 | 45.53 | 45.03 | -1.02% | 75,971 |
| Oct 28, 2025 | 45.60 | 46.09 | 45.60 | 46.00 | 45.49 | 0.90% | 22,066 |
| Oct 27, 2025 | 45.74 | 45.74 | 45.28 | 45.59 | 45.09 | -0.09% | 42,635 |
| Oct 24, 2025 | 45.46 | 45.63 | 45.46 | 45.63 | 45.13 | 0.51% | 13,691 |
| Oct 23, 2025 | 45.47 | 45.49 | 45.31 | 45.40 | 44.90 | 0.60% | 395,648 |
| Oct 22, 2025 | 44.58 | 45.13 | 44.58 | 45.13 | 44.63 | 0.80% | 38,413 |
| Oct 21, 2025 | 45.15 | 45.15 | 44.77 | 44.77 | 44.28 | -1.57% | 18,297 |
| Oct 20, 2025 | 45.29 | 45.57 | 45.29 | 45.48 | 44.98 | 0.74% | 11,738 |
| Oct 17, 2025 | 45.14 | 45.23 | 44.87 | 45.15 | 44.65 | -0.55% | 29,765 |
| Oct 16, 2025 | 46.04 | 46.04 | 45.30 | 45.40 | 44.90 | -0.72% | 10,970 |
| Oct 15, 2025 | 45.71 | 45.98 | 45.44 | 45.73 | 45.23 | 0.86% | 50,037 |
| Oct 14, 2025 | 45.01 | 45.56 | 44.66 | 45.34 | 44.84 | -0.11% | 32,949 |
| Oct 13, 2025 | 45.14 | 45.57 | 45.14 | 45.39 | 44.89 | 1.52% | 13,756 |
| Oct 10, 2025 | 45.38 | 45.54 | 44.69 | 44.71 | 44.22 | -1.39% | 26,856 |
| Oct 9, 2025 | 46.08 | 46.08 | 45.27 | 45.34 | 44.84 | -1.31% | 9,820 |
| Oct 8, 2025 | 45.85 | 45.94 | 45.64 | 45.94 | 45.44 | 0.33% | 9,091 |