Franklin FTSE Korea UCITS ETF - FLRK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.46	56.5	56.5	56.74	55.01	59,759
February 19, 2026	53	54.39	54.39	58.86	53	30,188
February 18, 2026	52.91	53.48	53.48	53.7	51.16	78,754
February 17, 2026	53.38	52.7	52.7	53.51	51.96	65,895
February 16, 2026	53.37	53.14	53.14	53.75	52.96	64,443
February 13, 2026	52.43	52.35	52.35	52.65	51	30,610
February 12, 2026	52.49	51.66	51.66	53.08	51.65	34,136
February 11, 2026	49.81	50.62	50.62	50.81	49.69	36,572
February 10, 2026	49.38	49.31	49.31	49.52	49	23,599
February 09, 2026	49.4	49.75	49.75	49.89	48.72	15,146
February 06, 2026	47.21	48.84	48.84	48.94	47.05	14,401
February 05, 2026	47.63	48.06	48.06	48.45	47.1	38,917
February 04, 2026	50.01	48.55	48.55	50.29	48.46	25,442
February 03, 2026	49.58	49.17	49.17	50.01	48.93	22,903
February 02, 2026	46.45	47.56	47.56	47.71	46.14	34,710
January 30, 2026	48.94	48.85	48.85	49.52	48.62	11,787
January 29, 2026	48.88	47.93	47.93	49.15	47.69	31,550
January 28, 2026	49.12	48.58	48.58	49.35	48.48	22,163
January 27, 2026	47.56	47.67	47.67	47.77	47.34	18,214
January 26, 2026	46.34	46.32	46.32	46.6	46.08	38,159
January 23, 2026	46.3	46.33	46.33	46.4	45.9	8,194
January 22, 2026	46.36	46.43	46.43	46.61	46.14	19,804
January 21, 2026	45.69	46.7	46.7	46.71	45.57	11,502
January 20, 2026	44.71	44.91	44.91	45	43.75	28,187
January 19, 2026	45.64	45.43	45.43	45.66	45.37	15,087
January 16, 2026	45.18	45.03	45.03	45.3	44.95	12,512
January 15, 2026	44.37	45.15	45.15	45.26	44.28	12,586
January 14, 2026	43.67	43.67	43.67	43.79	43.26	9,707
January 13, 2026	43.32	43.39	43.39	43.52	43.06	39,004
January 12, 2026	43.09	43.42	43.42	43.53	42.85	19,003
January 09, 2026	43.1	43.6	43.6	43.67	43.08	12,576
January 08, 2026	43.16	42.59	42.59	43.35	42.55	16,882
January 07, 2026	43.12	43.01	43.01	43.12	42.87	25,688
January 06, 2026	42.35	42.43	42.43	42.55	41.93	18,980
January 05, 2026	42.3	41.93	41.93	42.44	41.77	21,624
January 02, 2026	40.59	40.4	40.4	40.59	40.1	18,556
December 31, 2025	39.81	39.21	39.21	39.81	38.97	16,667
December 30, 2025	38.83	39.32	39.32	39.4	38.83	6,463
December 29, 2025	38.9	39.03	39.03	39.39	38.8	5,678
December 24, 2025	37.13	37.39	37.39	37.41	36.91	1,479
December 23, 2025	36.56	36.73	36.73	36.8	36.46	2,002
December 22, 2025	36.82	36.51	36.51	36.82	36.51	1,712
December 19, 2025	36.06	36.54	36.54	36.76	36.06	19,466
December 18, 2025	35.8	36.57	36.57	36.57	35.79	1,430
December 17, 2025	36.34	35.73	35.73	36.46	35.73	1,101
December 16, 2025	35.6	35.66	35.66	35.85	35.5	9,757
December 15, 2025	36.39	36.63	36.63	36.85	36.38	4,583
December 12, 2025	37.15	36.46	36.46	37.19	36.46	1,507
December 11, 2025	36.81	36.9	36.9	37.05	36.81	17,001
December 10, 2025	37.2	37.35	37.35	37.45	37.2	3,929
December 09, 2025	37.31	37.49	37.49	37.52	37.23	9,295
December 08, 2025	37.61	37.36	37.36	37.69	37.32	3,069
December 05, 2025	36.93	36.95	36.95	37.17	36.78	4,297
December 04, 2025	36.28	36.08	36.08	36.28	35.92	531
December 03, 2025	36.57	36.24	36.24	36.69	36.24	2,106
December 02, 2025	36.42	36.4	36.4	36.66	36.36	8,756
December 01, 2025	35.63	35.72	35.72	35.84	35.47	9,424
November 28, 2025	35.69	35.81	35.81	35.84	35.56	4,722
November 27, 2025	36.4	36.2	36.2	36.4	36.2	5,073
November 26, 2025	35.99	36.02	36.02	36.02	35.83	32,921

Franklin FTSE Korea UCITS ETF (FLRK.L) LSE