Franklin FTSE South Korea ETF (FLKR)
NYSEARCA: FLKR · Real-Time Price · USD
40.89
-2.54 (-5.85%)
Mar 5, 2026, 4:00 PM EST - Market closed
FLKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.87 | 42.57 | 39.65 | 40.89 | - | -5.85% | 912,053 |
| Mar 4, 2026 | 41.81 | 45.43 | 41.62 | 43.43 | 43.43 | 1.05% | 1,512,679 |
| Mar 3, 2026 | 42.11 | 43.74 | 40.52 | 42.98 | 42.98 | -10.25% | 1,317,275 |
| Mar 2, 2026 | 46.76 | 48.51 | 46.56 | 47.89 | 47.89 | -2.40% | 746,024 |
| Feb 27, 2026 | 48.14 | 49.19 | 48.07 | 49.07 | 49.07 | 0.59% | 599,305 |
| Feb 26, 2026 | 49.84 | 49.95 | 47.63 | 48.78 | 48.78 | 0.85% | 1,084,983 |
| Feb 25, 2026 | 48.47 | 48.63 | 48.12 | 48.37 | 48.37 | 3.07% | 624,996 |
| Feb 24, 2026 | 46.66 | 47.29 | 46.40 | 46.93 | 46.93 | 3.58% | 535,100 |
| Feb 23, 2026 | 45.69 | 45.95 | 45.20 | 45.31 | 45.31 | -1.65% | 483,046 |
| Feb 20, 2026 | 44.77 | 46.14 | 44.72 | 46.07 | 46.07 | 4.73% | 762,672 |
| Feb 19, 2026 | 43.66 | 43.99 | 43.45 | 43.99 | 43.99 | 1.76% | 360,350 |
| Feb 18, 2026 | 42.73 | 43.63 | 42.53 | 43.23 | 43.23 | 1.36% | 277,971 |
| Feb 17, 2026 | 43.12 | 43.28 | 42.24 | 42.65 | 42.65 | -2.18% | 460,179 |
| Feb 13, 2026 | 42.83 | 43.71 | 41.83 | 43.60 | 43.60 | 2.40% | 345,346 |
| Feb 12, 2026 | 43.36 | 43.73 | 42.26 | 42.58 | 42.58 | -0.05% | 431,565 |
| Feb 11, 2026 | 41.52 | 42.63 | 41.26 | 42.60 | 42.60 | 4.80% | 308,746 |
| Feb 10, 2026 | 40.94 | 40.94 | 40.38 | 40.65 | 40.65 | -1.19% | 162,049 |
| Feb 9, 2026 | 40.49 | 41.27 | 40.29 | 41.14 | 41.14 | 1.08% | 397,130 |
| Feb 6, 2026 | 39.66 | 40.70 | 39.62 | 40.70 | 40.70 | 3.93% | 258,781 |
| Feb 5, 2026 | 38.95 | 39.70 | 38.60 | 39.16 | 39.16 | -0.20% | 379,761 |
| Feb 4, 2026 | 41.30 | 41.33 | 39.03 | 39.24 | 39.24 | -3.23% | 452,436 |
| Feb 3, 2026 | 41.09 | 41.16 | 40.06 | 40.55 | 40.55 | 2.48% | 312,988 |
| Feb 2, 2026 | 39.01 | 39.77 | 38.78 | 39.57 | 39.57 | -1.25% | 236,726 |
| Jan 30, 2026 | 40.88 | 41.30 | 40.00 | 40.07 | 40.07 | -1.48% | 212,007 |
| Jan 29, 2026 | 41.05 | 41.06 | 39.74 | 40.67 | 40.67 | -0.68% | 324,822 |
| Jan 28, 2026 | 40.95 | 41.04 | 40.34 | 40.95 | 40.95 | 2.22% | 386,627 |
| Jan 27, 2026 | 39.52 | 40.06 | 39.52 | 40.06 | 40.06 | 4.27% | 341,269 |
| Jan 26, 2026 | 38.47 | 38.64 | 38.35 | 38.42 | 38.42 | -0.47% | 199,808 |
| Jan 23, 2026 | 37.74 | 38.75 | 37.62 | 38.60 | 38.60 | 1.82% | 212,918 |
| Jan 22, 2026 | 37.87 | 38.10 | 37.53 | 37.91 | 37.91 | 0.26% | 228,804 |
| Jan 21, 2026 | 37.28 | 38.00 | 37.24 | 37.81 | 37.81 | 3.93% | 320,039 |
| Jan 20, 2026 | 36.23 | 36.81 | 36.14 | 36.38 | 36.38 | -1.03% | 269,408 |
| Jan 16, 2026 | 36.54 | 36.76 | 36.31 | 36.76 | 36.76 | 0.99% | 198,808 |
| Jan 15, 2026 | 36.72 | 36.74 | 36.38 | 36.40 | 36.40 | 1.25% | 169,516 |
| Jan 14, 2026 | 35.76 | 35.95 | 35.60 | 35.95 | 35.95 | 2.13% | 136,868 |
| Jan 13, 2026 | 35.77 | 35.77 | 35.20 | 35.20 | 35.20 | -1.28% | 253,313 |
| Jan 12, 2026 | 35.25 | 35.66 | 35.24 | 35.66 | 35.66 | 0.06% | 243,004 |
| Jan 9, 2026 | 35.26 | 35.70 | 35.23 | 35.64 | 35.64 | 2.11% | 157,358 |
| Jan 8, 2026 | 35.26 | 35.28 | 34.68 | 34.90 | 34.90 | -0.26% | 117,623 |
| Jan 7, 2026 | 35.04 | 35.21 | 34.92 | 34.99 | 34.99 | -0.60% | 155,976 |
| Jan 6, 2026 | 34.56 | 35.26 | 34.46 | 35.20 | 35.20 | 2.71% | 240,064 |
| Jan 5, 2026 | 34.32 | 34.42 | 34.01 | 34.27 | 34.27 | 2.57% | 165,637 |
| Jan 2, 2026 | 33.01 | 33.44 | 33.01 | 33.41 | 33.41 | 4.24% | 130,397 |
| Dec 31, 2025 | 32.29 | 32.29 | 31.92 | 32.05 | 32.05 | -0.96% | 77,917 |
| Dec 30, 2025 | 32.29 | 32.47 | 32.20 | 32.36 | 32.36 | 0.22% | 234,263 |
| Dec 29, 2025 | 32.20 | 32.39 | 32.01 | 32.29 | 32.29 | 2.54% | 79,843 |
| Dec 26, 2025 | 31.32 | 31.55 | 31.22 | 31.49 | 31.49 | 1.03% | 94,090 |
| Dec 24, 2025 | 30.89 | 31.18 | 30.87 | 31.17 | 31.17 | 2.33% | 51,485 |
| Dec 23, 2025 | 30.17 | 30.49 | 30.17 | 30.46 | 30.46 | 0.86% | 60,926 |
| Dec 22, 2025 | 30.23 | 30.28 | 30.08 | 30.20 | 30.20 | 0.37% | 68,444 |
| Dec 19, 2025 | 29.83 | 30.15 | 29.69 | 30.09 | 30.09 | -2.56% | 71,123 |
| Dec 18, 2025 | 31.00 | 31.15 | 30.81 | 30.88 | 29.71 | 2.08% | 82,721 |
| Dec 17, 2025 | 31.04 | 31.05 | 30.25 | 30.25 | 29.10 | -1.11% | 41,015 |
| Dec 16, 2025 | 30.60 | 30.76 | 30.43 | 30.59 | 29.43 | -1.32% | 43,938 |
| Dec 15, 2025 | 31.49 | 31.49 | 31.00 | 31.00 | 29.82 | 0.26% | 43,579 |
| Dec 12, 2025 | 31.63 | 31.64 | 30.92 | 30.92 | 29.74 | -2.34% | 28,010 |
| Dec 11, 2025 | 31.78 | 31.78 | 31.50 | 31.66 | 30.46 | -1.68% | 104,668 |
| Dec 10, 2025 | 31.74 | 32.32 | 31.69 | 32.20 | 30.98 | 1.16% | 38,466 |
| Dec 9, 2025 | 31.78 | 31.87 | 31.73 | 31.83 | 30.62 | 0.25% | 72,210 |
| Dec 8, 2025 | 31.99 | 31.99 | 31.63 | 31.75 | 30.54 | 1.18% | 61,603 |
| Dec 5, 2025 | 31.38 | 31.65 | 31.31 | 31.38 | 30.19 | 1.85% | 170,690 |
| Dec 4, 2025 | 30.88 | 30.88 | 30.63 | 30.81 | 29.64 | -0.74% | 317,555 |
| Dec 3, 2025 | 30.84 | 31.06 | 30.79 | 31.04 | 29.86 | 0.94% | 40,961 |
| Dec 2, 2025 | 30.84 | 30.96 | 30.62 | 30.75 | 29.58 | 1.85% | 23,013 |
| Dec 1, 2025 | 30.19 | 30.41 | 30.19 | 30.19 | 29.04 | -0.36% | 44,403 |
| Nov 28, 2025 | 30.21 | 30.39 | 30.21 | 30.30 | 29.15 | -0.56% | 19,677 |
| Nov 26, 2025 | 30.24 | 30.59 | 30.23 | 30.47 | 29.31 | 1.57% | 21,298 |
| Nov 25, 2025 | 29.72 | 30.00 | 29.38 | 30.00 | 28.86 | -0.45% | 52,039 |
| Nov 24, 2025 | 29.41 | 30.14 | 29.38 | 30.14 | 28.99 | 1.02% | 42,699 |
| Nov 21, 2025 | 29.40 | 29.92 | 29.06 | 29.83 | 28.70 | 0.97% | 56,196 |
| Nov 20, 2025 | 30.76 | 30.89 | 29.52 | 29.54 | 28.42 | -2.21% | 137,550 |
| Nov 19, 2025 | 30.20 | 30.50 | 30.04 | 30.21 | 29.06 | -0.95% | 130,857 |
| Nov 18, 2025 | 30.58 | 30.77 | 30.34 | 30.50 | 29.34 | -1.80% | 155,165 |
| Nov 17, 2025 | 31.36 | 31.67 | 31.00 | 31.06 | 29.88 | -1.24% | 41,849 |
| Nov 14, 2025 | 30.84 | 31.68 | 30.74 | 31.45 | 30.25 | 0.29% | 24,969 |
| Nov 13, 2025 | 32.14 | 32.14 | 31.24 | 31.36 | 30.17 | -1.97% | 251,848 |
| Nov 12, 2025 | 32.06 | 32.06 | 31.86 | 31.99 | 30.77 | 0.69% | 74,661 |
| Nov 11, 2025 | 31.85 | 31.96 | 31.65 | 31.77 | 30.56 | -0.50% | 33,780 |
| Nov 10, 2025 | 31.73 | 32.02 | 31.60 | 31.93 | 30.72 | 4.21% | 57,676 |
| Nov 7, 2025 | 30.52 | 30.67 | 30.00 | 30.64 | 29.48 | -1.98% | 192,553 |
| Nov 6, 2025 | 31.66 | 31.70 | 31.10 | 31.26 | 30.07 | -3.46% | 484,599 |
| Nov 5, 2025 | 31.57 | 32.40 | 31.51 | 32.38 | 31.15 | 0.81% | 148,355 |
| Nov 4, 2025 | 32.22 | 32.55 | 32.07 | 32.12 | 30.90 | -4.52% | 148,517 |
| Nov 3, 2025 | 33.69 | 33.73 | 33.31 | 33.64 | 32.36 | 3.86% | 427,770 |
| Oct 31, 2025 | 32.49 | 32.49 | 32.23 | 32.39 | 31.16 | 1.54% | 50,128 |
| Oct 30, 2025 | 31.96 | 32.07 | 31.82 | 31.90 | 30.69 | -1.91% | 58,087 |
| Oct 29, 2025 | 32.51 | 32.67 | 32.24 | 32.52 | 31.28 | 2.55% | 84,026 |
| Oct 28, 2025 | 31.29 | 31.74 | 31.25 | 31.71 | 30.50 | 0.38% | 149,213 |
| Oct 27, 2025 | 31.64 | 31.65 | 31.37 | 31.59 | 30.39 | 2.77% | 61,879 |
| Oct 24, 2025 | 30.62 | 30.79 | 30.58 | 30.74 | 29.57 | 2.16% | 40,939 |
| Oct 23, 2025 | 29.83 | 30.18 | 29.80 | 30.09 | 28.95 | 0.60% | 26,972 |
| Oct 22, 2025 | 30.20 | 30.31 | 29.77 | 29.91 | 28.77 | 0.91% | 206,522 |
| Oct 21, 2025 | 29.83 | 29.94 | 29.64 | 29.64 | 28.51 | -2.02% | 44,828 |
| Oct 20, 2025 | 30.01 | 30.28 | 30.00 | 30.25 | 29.10 | 2.30% | 40,707 |
| Oct 17, 2025 | 29.48 | 29.65 | 29.39 | 29.57 | 28.45 | 0.99% | 36,926 |
| Oct 16, 2025 | 29.38 | 29.60 | 29.23 | 29.28 | 28.17 | 2.81% | 49,838 |
| Oct 15, 2025 | 28.41 | 28.54 | 28.33 | 28.48 | 27.40 | 2.85% | 88,088 |
| Oct 14, 2025 | 27.48 | 27.94 | 27.30 | 27.69 | 26.64 | -1.11% | 185,714 |
| Oct 13, 2025 | 27.93 | 28.19 | 27.88 | 28.00 | 26.94 | 3.36% | 63,995 |
| Oct 10, 2025 | 28.25 | 28.28 | 27.05 | 27.09 | 26.06 | -3.01% | 147,488 |