Franklin FTSE Taiwan ETF (FLTW)
NYSEARCA: FLTW · Real-Time Price · USD
67.41
-1.14 (-1.66%)
Mar 6, 2026, 4:00 PM EST - Market closed
FLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.53 | 68.28 | 67.09 | 67.41 | 67.41 | -1.66% | 458,735 |
| Mar 5, 2026 | 68.53 | 69.34 | 67.33 | 68.55 | 68.55 | -1.28% | 283,827 |
| Mar 4, 2026 | 68.97 | 69.63 | 68.59 | 69.44 | 69.44 | 0.16% | 387,731 |
| Mar 3, 2026 | 69.09 | 69.76 | 67.22 | 69.33 | 69.33 | -5.14% | 473,917 |
| Mar 2, 2026 | 71.97 | 73.51 | 71.94 | 73.09 | 73.09 | -0.29% | 312,447 |
| Feb 27, 2026 | 72.98 | 73.39 | 72.47 | 73.30 | 73.30 | -0.70% | 182,711 |
| Feb 26, 2026 | 74.74 | 74.74 | 72.98 | 73.82 | 73.82 | -0.78% | 570,464 |
| Feb 25, 2026 | 74.44 | 74.56 | 74.09 | 74.40 | 74.40 | 1.43% | 199,483 |
| Feb 24, 2026 | 72.86 | 73.72 | 72.53 | 73.35 | 73.35 | 3.51% | 188,480 |
| Feb 23, 2026 | 71.12 | 71.25 | 70.34 | 70.86 | 70.86 | -1.32% | 2,285,780 |
| Feb 20, 2026 | 70.12 | 71.84 | 70.12 | 71.81 | 71.81 | 2.37% | 389,106 |
| Feb 19, 2026 | 69.97 | 70.23 | 69.71 | 70.15 | 70.15 | -0.48% | 156,599 |
| Feb 18, 2026 | 70.40 | 71.06 | 70.12 | 70.49 | 70.49 | -0.09% | 158,966 |
| Feb 17, 2026 | 69.45 | 70.85 | 69.08 | 70.55 | 70.55 | 0.04% | 1,480,580 |
| Feb 13, 2026 | 69.91 | 70.65 | 69.46 | 70.52 | 70.52 | 0.58% | 227,381 |
| Feb 12, 2026 | 71.37 | 71.37 | 69.76 | 70.11 | 70.11 | -1.18% | 490,925 |
| Feb 11, 2026 | 70.38 | 70.98 | 69.92 | 70.95 | 70.95 | 3.11% | 903,976 |
| Feb 10, 2026 | 68.93 | 68.97 | 68.44 | 68.81 | 68.81 | 0.85% | 425,829 |
| Feb 9, 2026 | 67.36 | 68.35 | 67.24 | 68.23 | 68.23 | 1.13% | 45,648 |
| Feb 6, 2026 | 66.41 | 67.50 | 66.40 | 67.47 | 67.47 | 3.07% | 91,911 |
| Feb 5, 2026 | 65.11 | 66.05 | 64.94 | 65.46 | 65.46 | -0.61% | 94,385 |
| Feb 4, 2026 | 67.19 | 67.25 | 65.61 | 65.86 | 65.86 | -0.80% | 194,110 |
| Feb 3, 2026 | 66.86 | 66.96 | 65.54 | 66.39 | 66.39 | -0.20% | 117,924 |
| Feb 2, 2026 | 66.00 | 66.73 | 65.99 | 66.52 | 66.52 | 0.79% | 185,476 |
| Jan 30, 2026 | 66.70 | 67.01 | 65.68 | 66.00 | 66.00 | -2.60% | 1,075,550 |
| Jan 29, 2026 | 68.19 | 68.23 | 66.76 | 67.76 | 67.76 | -1.93% | 200,151 |
| Jan 28, 2026 | 69.30 | 69.48 | 68.72 | 69.09 | 69.09 | 0.01% | 164,578 |
| Jan 27, 2026 | 68.25 | 69.08 | 68.18 | 69.08 | 69.08 | 1.86% | 82,369 |
| Jan 26, 2026 | 67.59 | 67.98 | 67.55 | 67.82 | 67.82 | 0.64% | 166,274 |
| Jan 23, 2026 | 66.59 | 67.48 | 66.46 | 67.39 | 67.39 | 1.95% | 187,472 |
| Jan 22, 2026 | 66.24 | 66.41 | 66.00 | 66.10 | 66.10 | 1.09% | 45,532 |
| Jan 21, 2026 | 64.99 | 65.70 | 64.89 | 65.39 | 65.39 | 1.49% | 178,369 |
| Jan 20, 2026 | 64.63 | 65.09 | 64.40 | 64.43 | 64.43 | -0.88% | 164,592 |
| Jan 16, 2026 | 65.26 | 65.43 | 64.94 | 65.00 | 65.00 | 0.25% | 77,914 |
| Jan 15, 2026 | 65.18 | 65.30 | 64.84 | 64.84 | 64.84 | 1.12% | 1,174,736 |
| Jan 14, 2026 | 64.05 | 64.17 | 63.76 | 64.12 | 64.12 | 0.56% | 68,479 |
| Jan 13, 2026 | 63.90 | 64.09 | 63.56 | 63.76 | 63.76 | -0.69% | 394,201 |
| Jan 12, 2026 | 63.40 | 64.25 | 63.31 | 64.20 | 64.20 | 1.26% | 142,789 |
| Jan 9, 2026 | 62.95 | 63.43 | 62.73 | 63.40 | 63.40 | 0.68% | 139,081 |
| Jan 8, 2026 | 63.05 | 63.10 | 62.74 | 62.97 | 62.97 | -0.66% | 188,403 |
| Jan 7, 2026 | 63.50 | 63.63 | 63.18 | 63.39 | 63.39 | -0.20% | 142,325 |
| Jan 6, 2026 | 63.24 | 63.60 | 63.18 | 63.52 | 63.52 | 1.05% | 700,209 |
| Jan 5, 2026 | 62.83 | 63.07 | 62.62 | 62.86 | 62.86 | 1.26% | 176,787 |
| Jan 2, 2026 | 61.69 | 62.15 | 61.68 | 62.08 | 62.08 | 2.04% | 41,576 |
| Dec 31, 2025 | 61.05 | 61.16 | 60.84 | 60.84 | 60.84 | -0.18% | 24,184 |
| Dec 30, 2025 | 61.08 | 61.14 | 60.90 | 60.95 | 60.95 | 0.43% | 156,180 |
| Dec 29, 2025 | 60.41 | 61.00 | 60.41 | 60.69 | 60.69 | 0.58% | 108,056 |
| Dec 26, 2025 | 60.01 | 60.34 | 59.96 | 60.34 | 60.34 | 0.73% | 14,825 |
| Dec 24, 2025 | 59.77 | 60.02 | 59.77 | 59.90 | 59.90 | 0.22% | 3,540 |
| Dec 23, 2025 | 59.31 | 59.81 | 59.30 | 59.77 | 59.77 | 0.52% | 12,497 |
| Dec 22, 2025 | 59.54 | 59.54 | 59.33 | 59.46 | 59.46 | 0.54% | 499,231 |
| Dec 19, 2025 | 58.83 | 59.30 | 58.77 | 59.14 | 59.14 | -0.90% | 180,263 |
| Dec 18, 2025 | 59.92 | 60.06 | 59.68 | 59.68 | 58.22 | 1.20% | 37,046 |
| Dec 17, 2025 | 60.07 | 60.15 | 58.90 | 58.97 | 57.53 | -1.32% | 47,973 |
| Dec 16, 2025 | 59.79 | 60.08 | 59.65 | 59.76 | 58.30 | -0.32% | 174,314 |
| Dec 15, 2025 | 60.85 | 60.89 | 59.95 | 59.95 | 58.49 | -0.22% | 326,907 |
| Dec 12, 2025 | 61.25 | 61.27 | 60.03 | 60.08 | 58.61 | -2.59% | 112,984 |
| Dec 11, 2025 | 61.58 | 61.73 | 61.30 | 61.68 | 60.18 | -1.53% | 17,819 |
| Dec 10, 2025 | 61.82 | 62.65 | 61.72 | 62.64 | 61.11 | 1.70% | 134,248 |
| Dec 9, 2025 | 61.33 | 61.70 | 61.33 | 61.59 | 60.09 | 0.37% | 38,012 |
| Dec 8, 2025 | 61.61 | 61.62 | 61.15 | 61.36 | 59.86 | 0.47% | 13,367 |
| Dec 5, 2025 | 61.07 | 61.47 | 61.04 | 61.07 | 59.58 | 1.33% | 33,310 |
| Dec 4, 2025 | 60.59 | 60.59 | 60.20 | 60.27 | 58.80 | -0.61% | 26,833 |
| Dec 3, 2025 | 60.18 | 60.64 | 60.11 | 60.64 | 59.16 | 0.40% | 34,996 |
| Dec 2, 2025 | 60.22 | 60.51 | 60.14 | 60.40 | 58.93 | 0.68% | 110,868 |
| Dec 1, 2025 | 59.79 | 60.32 | 59.78 | 59.99 | 58.53 | -0.58% | 47,535 |
| Nov 28, 2025 | 60.10 | 60.34 | 59.99 | 60.34 | 58.87 | 1.36% | 244,885 |
| Nov 26, 2025 | 59.17 | 59.68 | 58.95 | 59.53 | 58.08 | 1.67% | 131,866 |
| Nov 25, 2025 | 57.91 | 58.55 | 57.47 | 58.55 | 57.12 | 0.50% | 47,231 |
| Nov 24, 2025 | 57.44 | 58.32 | 57.44 | 58.26 | 56.84 | 1.15% | 41,158 |
| Nov 21, 2025 | 57.04 | 57.82 | 56.57 | 57.60 | 56.19 | 0.07% | 400,369 |
| Nov 20, 2025 | 59.33 | 59.35 | 57.54 | 57.56 | 56.16 | -1.15% | 92,137 |
| Nov 19, 2025 | 58.00 | 58.56 | 57.94 | 58.23 | 56.81 | -0.31% | 86,812 |
| Nov 18, 2025 | 58.35 | 58.78 | 58.07 | 58.41 | 56.98 | -0.70% | 104,899 |
| Nov 17, 2025 | 59.36 | 59.78 | 58.67 | 58.82 | 57.38 | -3.29% | 63,535 |
| Nov 14, 2025 | 60.19 | 61.13 | 59.98 | 60.82 | 59.34 | 1.76% | 70,322 |
| Nov 13, 2025 | 60.77 | 60.81 | 59.76 | 59.77 | 58.31 | -2.18% | 520,564 |
| Nov 12, 2025 | 61.21 | 61.21 | 60.87 | 61.10 | 59.61 | 0.02% | 23,115 |
| Nov 11, 2025 | 60.86 | 61.09 | 60.72 | 61.09 | 59.60 | -0.65% | 393,216 |
| Nov 10, 2025 | 61.12 | 61.50 | 60.75 | 61.49 | 59.99 | 2.35% | 22,913 |
| Nov 7, 2025 | 60.20 | 60.20 | 59.22 | 60.08 | 58.61 | -1.02% | 225,359 |
| Nov 6, 2025 | 61.54 | 61.54 | 60.58 | 60.70 | 59.22 | -1.41% | 50,760 |
| Nov 5, 2025 | 61.36 | 61.90 | 61.29 | 61.57 | 60.07 | 0.75% | 142,618 |
| Nov 4, 2025 | 61.54 | 61.87 | 61.11 | 61.11 | 59.62 | -2.41% | 69,679 |
| Nov 3, 2025 | 62.49 | 62.72 | 62.17 | 62.62 | 61.09 | 0.32% | 26,487 |
| Oct 31, 2025 | 62.60 | 62.63 | 62.05 | 62.42 | 60.90 | 0.19% | 30,435 |
| Oct 30, 2025 | 62.45 | 62.55 | 62.25 | 62.30 | 60.78 | -0.71% | 52,719 |
| Oct 29, 2025 | 63.27 | 63.27 | 62.44 | 62.74 | 61.21 | 0.07% | 83,716 |
| Oct 28, 2025 | 62.32 | 62.80 | 62.21 | 62.70 | 61.17 | 0.32% | 22,022 |
| Oct 27, 2025 | 62.22 | 62.50 | 62.00 | 62.50 | 60.98 | 1.08% | 207,456 |
| Oct 24, 2025 | 61.72 | 61.91 | 61.64 | 61.83 | 60.32 | 1.30% | 37,287 |
| Oct 23, 2025 | 60.66 | 61.19 | 60.59 | 61.04 | 59.55 | 0.99% | 148,427 |
| Oct 22, 2025 | 60.93 | 61.06 | 60.21 | 60.44 | 58.97 | -1.10% | 150,989 |
| Oct 21, 2025 | 61.42 | 61.48 | 61.11 | 61.11 | 59.62 | -0.68% | 45,672 |
| Oct 20, 2025 | 61.25 | 61.78 | 61.25 | 61.53 | 60.03 | 1.63% | 40,442 |
| Oct 17, 2025 | 60.18 | 60.62 | 60.07 | 60.54 | 59.06 | -0.18% | 120,158 |
| Oct 16, 2025 | 60.71 | 61.09 | 60.40 | 60.65 | 59.17 | 0.78% | 985,095 |
| Oct 15, 2025 | 60.12 | 60.35 | 59.58 | 60.18 | 58.71 | 2.09% | 137,760 |
| Oct 14, 2025 | 58.48 | 59.28 | 58.11 | 58.95 | 57.51 | -1.49% | 165,062 |
| Oct 13, 2025 | 59.49 | 59.92 | 59.31 | 59.84 | 58.38 | 4.78% | 53,066 |