Franklin FTSE Taiwan ETF (FLTW)
NYSEARCA: FLTW · Real-Time Price · USD
61.07
+0.80 (1.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.07 | 61.47 | 61.04 | 61.07 | 61.07 | 1.33% | 33,310 |
| Dec 4, 2025 | 60.59 | 60.59 | 60.20 | 60.27 | 60.27 | -0.61% | 26,833 |
| Dec 3, 2025 | 60.18 | 60.64 | 60.11 | 60.64 | 60.64 | 0.40% | 34,996 |
| Dec 2, 2025 | 60.22 | 60.51 | 60.14 | 60.40 | 60.40 | 0.68% | 110,868 |
| Dec 1, 2025 | 59.79 | 60.32 | 59.78 | 59.99 | 59.99 | -0.58% | 47,535 |
| Nov 28, 2025 | 60.10 | 60.34 | 59.99 | 60.34 | 60.34 | 1.36% | 44,883 |
| Nov 26, 2025 | 59.17 | 59.68 | 58.95 | 59.53 | 59.53 | 1.67% | 131,866 |
| Nov 25, 2025 | 57.91 | 58.55 | 57.47 | 58.55 | 58.55 | 0.50% | 47,231 |
| Nov 24, 2025 | 57.44 | 58.32 | 57.44 | 58.26 | 58.26 | 1.15% | 41,158 |
| Nov 21, 2025 | 57.04 | 57.82 | 56.57 | 57.60 | 57.60 | 0.07% | 400,369 |
| Nov 20, 2025 | 59.33 | 59.35 | 57.54 | 57.56 | 57.56 | -1.15% | 92,137 |
| Nov 19, 2025 | 58.00 | 58.56 | 57.94 | 58.23 | 58.23 | -0.31% | 86,812 |
| Nov 18, 2025 | 58.35 | 58.78 | 58.07 | 58.41 | 58.41 | -0.70% | 104,899 |
| Nov 17, 2025 | 59.36 | 59.78 | 58.67 | 58.82 | 58.82 | -3.29% | 63,535 |
| Nov 14, 2025 | 60.19 | 61.13 | 59.98 | 60.82 | 60.82 | 1.76% | 70,322 |
| Nov 13, 2025 | 60.77 | 60.81 | 59.76 | 59.77 | 59.77 | -2.18% | 520,564 |
| Nov 12, 2025 | 61.21 | 61.21 | 60.87 | 61.10 | 61.10 | 0.02% | 23,115 |
| Nov 11, 2025 | 60.86 | 61.09 | 60.72 | 61.09 | 61.09 | -0.65% | 393,216 |
| Nov 10, 2025 | 61.12 | 61.50 | 60.75 | 61.49 | 61.49 | 2.35% | 22,913 |
| Nov 7, 2025 | 60.20 | 60.20 | 59.22 | 60.08 | 60.08 | -1.02% | 225,359 |
| Nov 6, 2025 | 61.54 | 61.54 | 60.58 | 60.70 | 60.70 | -1.41% | 50,760 |
| Nov 5, 2025 | 61.36 | 61.90 | 61.29 | 61.57 | 61.57 | 0.75% | 142,618 |
| Nov 4, 2025 | 61.54 | 61.87 | 61.11 | 61.11 | 61.11 | -2.41% | 69,679 |
| Nov 3, 2025 | 62.49 | 62.72 | 62.17 | 62.62 | 62.62 | 0.32% | 26,487 |
| Oct 31, 2025 | 62.60 | 62.63 | 62.05 | 62.42 | 62.42 | 0.19% | 30,435 |
| Oct 30, 2025 | 62.45 | 62.55 | 62.25 | 62.30 | 62.30 | -0.71% | 52,719 |
| Oct 29, 2025 | 63.27 | 63.27 | 62.44 | 62.74 | 62.74 | 0.07% | 83,716 |
| Oct 28, 2025 | 62.32 | 62.80 | 62.21 | 62.70 | 62.70 | 0.32% | 22,022 |
| Oct 27, 2025 | 62.22 | 62.50 | 62.00 | 62.50 | 62.50 | 1.08% | 207,456 |
| Oct 24, 2025 | 61.72 | 61.91 | 61.64 | 61.83 | 61.83 | 1.30% | 37,287 |
| Oct 23, 2025 | 60.66 | 61.19 | 60.59 | 61.04 | 61.04 | 0.99% | 148,427 |
| Oct 22, 2025 | 60.93 | 61.06 | 60.21 | 60.44 | 60.44 | -1.10% | 150,989 |
| Oct 21, 2025 | 61.42 | 61.48 | 61.11 | 61.11 | 61.11 | -0.68% | 45,672 |
| Oct 20, 2025 | 61.25 | 61.78 | 61.25 | 61.53 | 61.53 | 1.63% | 40,442 |
| Oct 17, 2025 | 60.18 | 60.62 | 60.07 | 60.54 | 60.54 | -0.18% | 120,158 |
| Oct 16, 2025 | 60.71 | 61.09 | 60.40 | 60.65 | 60.65 | 0.78% | 985,095 |
| Oct 15, 2025 | 60.12 | 60.35 | 59.58 | 60.18 | 60.18 | 2.09% | 137,760 |
| Oct 14, 2025 | 58.48 | 59.28 | 58.11 | 58.95 | 58.95 | -1.49% | 165,062 |
| Oct 13, 2025 | 59.49 | 59.92 | 59.31 | 59.84 | 59.84 | 4.78% | 53,066 |
| Oct 10, 2025 | 60.15 | 60.21 | 57.11 | 57.11 | 57.11 | -4.96% | 155,642 |
| Oct 9, 2025 | 60.71 | 60.71 | 59.99 | 60.09 | 60.09 | -1.18% | 32,841 |
| Oct 8, 2025 | 60.19 | 60.81 | 60.19 | 60.81 | 60.81 | 1.11% | 30,769 |
| Oct 7, 2025 | 60.78 | 60.78 | 59.94 | 60.14 | 60.14 | 0.05% | 43,220 |
| Oct 6, 2025 | 59.89 | 60.35 | 59.86 | 60.11 | 60.11 | 0.25% | 31,944 |
| Oct 3, 2025 | 59.80 | 59.96 | 59.54 | 59.96 | 59.96 | 1.66% | 55,383 |
| Oct 2, 2025 | 59.47 | 59.50 | 58.98 | 58.98 | 58.98 | -0.47% | 38,582 |
| Oct 1, 2025 | 58.67 | 59.26 | 58.64 | 59.26 | 59.26 | 0.90% | 46,348 |
| Sep 30, 2025 | 58.44 | 58.73 | 58.35 | 58.73 | 58.73 | 0.77% | 26,342 |
| Sep 29, 2025 | 58.31 | 58.54 | 58.12 | 58.28 | 58.28 | 0.95% | 31,454 |
| Sep 26, 2025 | 57.64 | 57.79 | 57.37 | 57.73 | 57.73 | -0.81% | 101,192 |
| Sep 25, 2025 | 58.08 | 58.41 | 57.86 | 58.20 | 58.20 | -0.92% | 48,553 |
| Sep 24, 2025 | 58.95 | 58.95 | 58.52 | 58.74 | 58.74 | -1.06% | 14,506 |
| Sep 23, 2025 | 59.71 | 59.71 | 59.20 | 59.37 | 59.37 | 0.19% | 96,081 |
| Sep 22, 2025 | 58.77 | 59.31 | 58.69 | 59.26 | 59.26 | 0.97% | 31,798 |
| Sep 19, 2025 | 58.71 | 58.79 | 58.54 | 58.69 | 58.69 | -0.66% | 58,258 |
| Sep 18, 2025 | 58.65 | 59.11 | 58.62 | 59.08 | 59.08 | 1.06% | 28,666 |
| Sep 17, 2025 | 58.56 | 59.06 | 58.06 | 58.46 | 58.46 | -0.48% | 125,300 |
| Sep 16, 2025 | 58.66 | 58.75 | 58.46 | 58.74 | 58.74 | 0.79% | 107,236 |
| Sep 15, 2025 | 58.08 | 58.29 | 58.04 | 58.28 | 58.28 | 0.47% | 140,123 |
| Sep 12, 2025 | 57.83 | 58.07 | 57.75 | 58.01 | 58.01 | 0.05% | 177,577 |
| Sep 11, 2025 | 58.00 | 58.10 | 57.78 | 57.98 | 57.98 | 0.31% | 138,292 |
| Sep 10, 2025 | 57.56 | 58.08 | 57.56 | 57.80 | 57.80 | 1.72% | 138,332 |
| Sep 9, 2025 | 56.57 | 56.89 | 56.49 | 56.82 | 56.82 | 1.55% | 116,285 |
| Sep 8, 2025 | 55.80 | 56.01 | 55.71 | 55.95 | 55.95 | 0.59% | 105,836 |
| Sep 5, 2025 | 55.41 | 55.62 | 54.95 | 55.62 | 55.62 | 2.00% | 146,268 |
| Sep 4, 2025 | 54.14 | 54.53 | 54.06 | 54.53 | 54.53 | 0.93% | 26,965 |
| Sep 3, 2025 | 53.96 | 54.12 | 53.75 | 54.03 | 54.03 | 1.45% | 77,141 |
| Sep 2, 2025 | 52.99 | 53.33 | 52.92 | 53.26 | 53.26 | -1.55% | 97,292 |
| Aug 29, 2025 | 54.41 | 54.41 | 53.96 | 54.10 | 54.10 | -2.01% | 24,889 |
| Aug 28, 2025 | 54.97 | 55.37 | 54.93 | 55.21 | 55.21 | 0.29% | 166,136 |
| Aug 27, 2025 | 54.56 | 55.05 | 54.55 | 55.05 | 55.05 | 0.68% | 21,976 |
| Aug 26, 2025 | 54.63 | 54.80 | 54.63 | 54.68 | 54.68 | 0.26% | 37,580 |
| Aug 25, 2025 | 54.49 | 54.79 | 54.48 | 54.54 | 54.54 | -0.22% | 96,054 |
| Aug 22, 2025 | 54.03 | 54.92 | 53.92 | 54.66 | 54.66 | 1.43% | 144,604 |
| Aug 21, 2025 | 53.90 | 54.04 | 53.84 | 53.89 | 53.89 | -0.20% | 13,741 |
| Aug 20, 2025 | 54.13 | 54.18 | 53.58 | 54.00 | 54.00 | -2.23% | 339,232 |
| Aug 19, 2025 | 55.66 | 55.66 | 55.23 | 55.23 | 55.23 | -1.73% | 7,711 |
| Aug 18, 2025 | 56.12 | 56.20 | 56.03 | 56.20 | 56.20 | 1.24% | 4,416 |
| Aug 15, 2025 | 55.82 | 55.82 | 55.49 | 55.51 | 55.51 | -0.46% | 16,995 |
| Aug 14, 2025 | 55.62 | 55.88 | 55.54 | 55.77 | 55.77 | -0.36% | 56,147 |
| Aug 13, 2025 | 56.10 | 56.24 | 55.95 | 55.97 | 55.97 | -0.23% | 98,342 |
| Aug 12, 2025 | 55.61 | 56.12 | 55.56 | 56.10 | 56.10 | 1.59% | 99,871 |
| Aug 11, 2025 | 55.39 | 55.50 | 55.22 | 55.22 | 55.22 | 0.05% | 20,638 |
| Aug 8, 2025 | 55.15 | 55.28 | 55.10 | 55.19 | 55.19 | -0.22% | 404,386 |
| Aug 7, 2025 | 55.46 | 55.65 | 54.96 | 55.31 | 55.31 | 1.99% | 142,653 |
| Aug 6, 2025 | 53.82 | 54.23 | 53.66 | 54.23 | 54.23 | 0.35% | 63,548 |
| Aug 5, 2025 | 54.27 | 54.27 | 53.89 | 54.04 | 54.04 | 0.28% | 36,933 |
| Aug 4, 2025 | 53.88 | 53.92 | 53.67 | 53.89 | 53.89 | 0.84% | 14,777 |
| Aug 1, 2025 | 53.91 | 53.91 | 53.15 | 53.44 | 53.44 | 0.30% | 122,485 |
| Jul 31, 2025 | 53.78 | 53.78 | 53.21 | 53.28 | 53.28 | 0.04% | 168,180 |
| Jul 30, 2025 | 53.48 | 53.52 | 53.05 | 53.26 | 53.26 | -0.45% | 27,617 |
| Jul 29, 2025 | 53.42 | 53.51 | 53.27 | 53.50 | 53.50 | -0.52% | 18,266 |
| Jul 28, 2025 | 53.93 | 53.97 | 53.68 | 53.78 | 53.78 | -0.43% | 65,469 |
| Jul 25, 2025 | 54.17 | 54.32 | 53.99 | 54.01 | 54.01 | -0.24% | 79,684 |
| Jul 24, 2025 | 54.42 | 54.42 | 54.04 | 54.14 | 54.14 | -0.70% | 39,424 |
| Jul 23, 2025 | 54.30 | 54.55 | 54.09 | 54.52 | 54.52 | 1.28% | 25,430 |
| Jul 22, 2025 | 53.66 | 53.83 | 53.26 | 53.83 | 53.83 | -0.85% | 92,097 |
| Jul 21, 2025 | 54.14 | 54.54 | 54.13 | 54.29 | 54.29 | 0.46% | 32,213 |
| Jul 18, 2025 | 54.32 | 54.32 | 53.99 | 54.04 | 54.04 | -0.43% | 19,990 |
| Jul 17, 2025 | 54.14 | 54.34 | 53.98 | 54.27 | 54.27 | 0.60% | 19,416 |