Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Italy Franklin FTSE ETF (NY: FLIY )

24.89 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 20.15 20.15 20.15 20.15 3,909 +0.15(+0.77%)
May 30, 2018 19.70 19.99 19.70 19.99 980 +0.80(+4.18%)
May 29, 2018 19.49 19.49 19.19 19.19 3,171 -1.26(-6.14%)
May 25, 2018 20.45 20.45 20.45 0 -1.07(-4.97%)
May 22, 2018 21.52 21.52 21.52 0 -0.18(-0.82%)
May 16, 2018 21.70 21.70 21.70 0 -0.60(-2.69%)
May 08, 2018 22.29 22.29 22.29 0 -0.28(-1.22%)
May 07, 2018 22.57 22.57 22.57 22.57 194 +0.06(+0.29%)
May 04, 2018 22.51 22.51 22.51 22.51 66,631 -0.02(-0.07%)
May 03, 2018 22.52 22.52 22.52 22.52 246 -0.01(-0.03%)
May 02, 2018 22.53 22.53 22.53 22.53 246 +0.23(+1.01%)
May 01, 2018 22.43 22.43 22.30 22.30 868 +1.39(+6.63%)
Mar 27, 2018 20.92 20.92 20.92 0 -0.66(-3.04%)
Mar 20, 2018 21.57 21.57 21.57 0 -0.15(-0.71%)
Mar 19, 2018 21.73 21.73 21.73 21.73 228 +0.11(+0.53%)
Mar 15, 2018 21.61 21.61 21.61 0 +0.19(+0.87%)
Mar 07, 2018 21.43 21.43 21.43 0 +0.08(+0.38%)
Mar 06, 2018 21.27 21.35 21.27 21.35 6,539 +0.42(+2.01%)
Mar 05, 2018 20.93 20.93 20.93 20.93 130 -0.43(-2.01%)
Feb 27, 2018 21.35 21.35 21.35 0 +0.00(+0.00%)
Feb 21, 2018 21.35 21.35 21.35 0 -0.37(-1.72%)
Feb 14, 2018 21.73 21.73 21.73 0 +0.18(+0.83%)
Feb 08, 2018 21.55 21.55 21.55 0 +0.19(+0.88%)
Feb 05, 2018 21.36 21.36 21.36 1 -0.77(-3.49%)
Feb 02, 2018 22.15 22.15 22.13 22.13 4,676 -0.47(-2.08%)
Feb 01, 2018 22.60 22.60 22.60 22.60 716 -0.01(-0.04%)
Jan 31, 2018 22.62 22.62 22.61 22.61 2,150 -0.01(-0.04%)
Jan 30, 2018 22.62 22.62 22.62 22.62 505 +0.02(+0.09%)
Jan 23, 2018 22.60 22.60 22.60 13 +0.03(+0.12%)
Jan 22, 2018 22.57 22.57 22.57 22.57 139 +0.36(+1.61%)
Jan 18, 2018 22.21 22.21 22.21 0 +0.06(+0.27%)
Jan 17, 2018 22.15 22.15 22.15 22.15 343 -0.09(-0.38%)
Jan 16, 2018 22.24 22.24 22.24 22.24 370 +1.86(+9.11%)
Jan 03, 2018 20.38 20.38 20.38 0 -0.01(-0.04%)
Dec 04, 2017 20.39 20.39 20.39 0 +0.03(+0.16%)
Nov 29, 2017 20.36 20.36 20.36 0 +0.01(+0.04%)
Nov 27, 2017 20.35 20.35 20.35 0 -0.25(-1.22%)
Nov 24, 2017 20.57 20.60 20.57 20.60 1,236 +0.33(+1.65%)
Nov 22, 2017 20.27 20.27 20.27 20.27 1,112 -0.23(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.