Franklin FTSE China UCITS ETF - FLXC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.72	33.02	33.02	33.05	32.5	8,996
February 19, 2026	33.21	33.06	33.06	33.21	32.99	2,417
February 18, 2026	33.33	33.21	33.21	33.33	32.97	5,456
February 17, 2026	33.02	33.13	33.13	33.13	32.91	97,029
February 16, 2026	33.27	33.05	33.05	33.27	33.02	2,854
February 13, 2026	33.07	32.91	32.91	33.07	32.71	2,297
February 12, 2026	33.33	32.88	32.88	33.47	32.88	2,721
February 11, 2026	33.53	33.42	33.42	33.73	33.39	214
February 10, 2026	33.52	33.7	33.7	33.7	33.42	3,760
February 09, 2026	33.42	33.6	33.6	33.64	33.32	9,681
February 06, 2026	32.97	33.17	33.17	33.24	32.92	16,751
February 05, 2026	32.99	32.76	32.76	33.07	32.61	79,793
February 04, 2026	33.13	32.76	32.76	33.31	32.67	12,158
February 03, 2026	33.1	33.05	33.05	33.18	33.04	17,685
February 02, 2026	33.24	33.42	33.42	33.42	33.2	11,142
January 30, 2026	33.87	33.84	33.84	34.12	33.81	4,730
January 29, 2026	34.78	34.34	34.34	34.84	34.2	2.91M
January 28, 2026	34.67	34.3	34.3	34.67	34.23	2.91M
January 27, 2026	33.94	34.08	34.08	34.13	33.94	3,518
January 26, 2026	33.78	33.82	33.82	33.87	33.65	5,385
January 23, 2026	33.71	33.75	33.75	33.78	33.66	18,932
January 22, 2026	33.62	33.99	33.99	34.11	33.6	15,090
January 21, 2026	33.6	33.72	33.72	33.8	33.58	8,775
January 20, 2026	33.45	33.48	33.48	33.48	33.28	15,176
January 19, 2026	33.6	33.69	33.69	33.7	33.54	25,979
January 16, 2026	33.86	33.55	33.55	33.91	33.53	12,483
January 15, 2026	34.03	34.27	34.27	34.3	33.99	21,973
January 14, 2026	34.39	34.12	34.12	34.39	33.95	1.71M
January 13, 2026	34.2	34.39	34.39	34.43	34.2	8,079
January 12, 2026	34.03	34.41	34.41	34.41	33.97	3,566
January 09, 2026	33.4	33.49	33.49	33.53	33.37	565
January 08, 2026	33.33	33.49	33.49	33.53	33.24	1,160
January 07, 2026	33.67	33.49	33.49	33.67	33.42	13,070
January 06, 2026	33.87	33.92	33.92	34	33.8	6,782
January 05, 2026	33.47	33.46	33.46	33.5	33.27	16,606
January 02, 2026	33.42	33.42	33.42	33.42	33.3	9,750
December 31, 2025	32.71	32.47	32.47	32.71	32.43	4,388
December 30, 2025	32.77	32.71	32.71	32.77	32.63	22,674
December 29, 2025	32.4	32.5	32.5	32.51	32.4	1,150
December 24, 2025	32.92	32.82	32.82	32.92	32.73	2,479
December 23, 2025	32.69	32.6	32.6	32.69	32.6	2,198
December 22, 2025	32.71	32.82	32.82	32.85	32.71	1,885
December 19, 2025	32.6	32.71	32.71	32.71	32.6	1,265
December 18, 2025	32.32	32.47	32.47	32.47	32.32	536
December 17, 2025	32.41	32.19	32.19	32.41	32.19	2,168
December 16, 2025	32.08	32.01	32.01	32.08	32	13,487
December 15, 2025	32.61	32.52	32.52	32.66	32.5	13,229
December 12, 2025	33	32.63	32.63	33	32.63	291
December 11, 2025	32.57	32.65	32.65	32.66	32.55	1,774
December 10, 2025	32.69	32.67	32.67	32.83	32.61	8,983
December 09, 2025	32.69	32.58	32.58	32.69	32.48	15,547
December 08, 2025	33.09	32.95	32.95	33.09	32.95	19,536
December 05, 2025	33.18	33.18	33.18	33.18	33.18	1,097
December 04, 2025	32.88	32.9	32.9	32.91	32.87	1,120
December 03, 2025	32.73	32.8	32.8	32.81	32.73	1,896
December 02, 2025	33.15	32.92	32.92	33.16	32.92	3,999
December 01, 2025	33.08	33.28	33.28	33.31	33.08	9,885
November 28, 2025	32.99	33.04	33.04	33.1	32.92	6,643
November 27, 2025	32.91	32.9	32.9	32.92	32.86	5,782
November 26, 2025	33	33	33	33.03	32.92	21,222

Franklin FTSE China UCITS ETF (FLXC.L) LSE