Dark

FLZA
Franklin FTSE South Africa
stock NYSE

Inactive

Nov 9, 2023

19.58USD0.000%(0.00)38

Pre-market

0.00USD-100.000%(-19.58)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-09	19.5750	19.5750	19.5750	19.5750	0.000%	38	0.000%
2023-11-08	19.5750	19.5750	19.5750	19.5750	0.000%	25	0.000%
2023-11-07	19.5000	19.5750	19.5000	19.5750	+0.539%	780	0.000%
2023-11-06	19.4800	19.4800	19.4600	19.4700	-0.307%	2,006	+0.539%
2023-11-03	19.5300	19.5300	19.5000	19.5300	0.000%	270	+0.230%
2023-11-02	19.5300	19.5300	19.5300	19.5300	-0.077%	125	+0.230%
2023-11-01	19.5450	19.5450	19.5450	19.5450	-0.128%	17	+0.153%
2023-10-31	19.5700	19.5700	19.5700	19.5700	+0.026%	155	+0.026%
2023-10-30	19.5650	19.5650	19.5650	19.5650	+0.051%	82	+0.051%
2023-10-27	19.5550	19.5550	19.5550	19.5550	+0.282%	4	+0.102%
2023-10-26	19.5000	19.5000	19.5000	19.5000	+0.623%	15	+0.385%
2023-10-25	19.4100	19.4100	19.3792	19.3792	-1.073%	319	+1.010%
2023-10-24	19.5894	19.5894	19.5894	19.5894	-0.327%	3	-0.074%
2023-10-23	19.5900	19.6537	19.5900	19.6537	+0.439%	459	-0.400%
2023-10-20	19.5677	19.5677	19.5677	19.5677	-0.910%	0	+0.037%
2023-10-19	19.7474	19.7474	19.7474	19.7474	-1.089%	7	-0.873%
2023-10-18	19.9649	19.9649	19.9649	19.9649	-2.444%	49	-1.953%
2023-10-17	20.4650	20.4650	20.4650	20.4650	-0.383%	0	-4.349%
2023-10-16	20.3900	20.5437	20.3900	20.5437	+1.728%	111	-4.715%
2023-10-13	20.1947	20.1947	20.1947	20.1947	+0.172%	2	-3.069%
2023-10-12	20.1600	20.1600	20.1600	20.1600	-2.113%	0	-2.902%
2023-10-11	20.5133	20.5951	20.5133	20.5951	+1.780%	272	-4.953%
2023-10-10	20.2000	20.2349	20.2000	20.2349	+4.303%	305	-3.261%
2023-10-09	19.2000	19.4100	19.1400	19.4001	-0.037%	3,556	+0.902%
2023-10-06	19.1100	19.4073	19.1100	19.4073	+1.876%	602	+0.864%
2023-10-05	19.0500	19.0500	19.0500	19.0500	+0.136%	9	+2.756%
2023-10-04	19.0241	19.0241	19.0241	19.0241	-0.428%	8	+2.896%
2023-10-03	19.1058	19.1058	19.1058	19.1058	-0.749%	23	+2.456%
2023-10-02	19.2500	19.2500	19.2500	19.2500	-2.886%	60	+1.688%
2023-09-29	19.8220	19.8220	19.8220	19.8220	-0.517%	2	-1.246%
2023-09-28	19.9251	19.9251	19.9251	19.9251	+1.220%	59	-1.757%
2023-09-27	19.6850	19.6850	19.6850	19.6850	-1.010%	38	-0.559%
2023-09-26	19.8858	19.8858	19.8858	19.8858	-1.667%	27	-1.563%
2023-09-25	20.2229	20.2229	20.2229	20.2229	-0.844%	16	-3.204%
2023-09-22	20.3951	20.3951	20.3951	20.3951	+1.196%	755	-4.021%
2023-09-21	20.2700	20.2700	20.1200	20.1541	-2.098%	409	-2.873%
2023-09-20	20.5859	20.5859	20.5859	20.5859	+1.836%	26	-4.911%
2023-09-19	20.2000	20.2601	20.1900	20.2147	+0.197%	729	-3.165%
2023-09-18	20.1750	20.1750	20.1750	20.1750	-0.775%	55	-2.974%
2023-09-15	20.3100	20.3326	20.2900	20.3326	-0.501%	549	-3.726%
2023-09-14	20.4350	20.4350	20.4350	20.4350	-0.341%	11	-4.208%
2023-09-13	20.5300	20.5300	20.5050	20.5050	-0.195%	243	-4.535%
2023-09-12	20.5450	20.5450	20.5450	20.5450	-0.413%	3	-4.721%
2023-09-11	20.6302	20.6302	20.6302	20.6302	+2.003%	11	-5.115%
2023-09-08	20.2251	20.2251	20.2251	20.2251	+0.820%	3	-3.214%
2023-09-07	20.0607	20.0607	20.0607	20.0607	-0.749%	37	-2.421%
2023-09-06	20.2120	20.2120	20.2120	20.2120	-0.531%	21	-3.152%
2023-09-05	20.3199	20.3199	20.3199	20.3199	-2.144%	12	-3.666%
2023-09-01	20.7650	20.7650	20.7650	20.7650	+0.459%	73	-5.731%
2023-08-31	20.6702	20.6702	20.6702	20.6702	-2.432%	6	-5.298%
2023-08-30	21.1854	21.1854	21.1854	21.1854	-1.211%	140	-7.601%
2023-08-29	21.4451	21.4451	21.4451	21.4451	+0.610%	45	-8.720%
2023-08-28	21.3150	21.3150	21.3150	21.3150	+1.186%	10	-8.163%
2023-08-25	21.0600	21.1100	21.0600	21.0651	+0.863%	1,334	-7.074%
2023-08-24	20.8849	20.8849	20.8849	20.8849	-1.277%	120	-6.272%
2023-08-23	21.1550	21.1550	21.1550	21.1550	+3.282%	94	-7.469%
2023-08-22	20.4828	20.4828	20.4828	20.4828	-0.150%	1	-4.432%
2023-08-21	20.5136	20.5136	20.5136	20.5136	+1.140%	44	-4.576%
2023-08-18	20.2823	20.2823	20.2823	20.2823	-0.738%	24	-3.487%
2023-08-17	20.4331	20.4331	20.4331	20.4331	-0.589%	5	-4.200%
2023-08-16	20.6700	20.6700	20.5542	20.5542	-1.105%	213	-4.764%
2023-08-15	20.7700	20.7839	20.7700	20.7839	-1.311%	337	-5.817%
2023-08-14	20.9500	21.0600	20.9500	21.0600	-1.520%	1,279	-7.051%
2023-08-11	21.3851	21.3851	21.3851	21.3851	-1.121%	73	-8.464%
2023-08-10	21.6276	21.6276	21.6276	21.6276	+1.524%	29	-9.491%
2023-08-09	21.3299	21.3299	21.3030	21.3030	-0.337%	110	-8.112%
2023-08-08	21.3200	21.3750	21.2900	21.3750	-1.415%	263	-8.421%
2023-08-07	21.6817	21.6817	21.6817	21.6817	-0.513%	68	-9.716%
2023-08-04	21.7936	21.7936	21.7936	21.7936	+1.407%	2	-10.180%
2023-08-03	21.4912	21.4912	21.4912	21.4912	-1.326%	4	-8.916%
2023-08-02	21.7799	21.7799	21.7799	21.7799	-3.830%	4	-10.124%
2023-08-01	22.6472	22.6472	22.6472	22.6472	-3.238%	22	-13.565%
2023-07-31	23.4051	23.4051	23.4051	23.4051	-0.791%	69	-16.364%
2023-07-28	23.5917	23.5917	23.5917	23.5917	+2.995%	20	-17.026%
2023-07-27	22.9056	22.9056	22.9056	22.9056	-1.269%	219	-14.541%
2023-07-26	23.1500	23.2000	23.1500	23.2000	+0.651%	577	-15.625%
2023-07-25	23.0499	23.0499	23.0499	23.0499	+1.560%	65	-15.076%
2023-07-24	22.5600	22.6959	22.5600	22.6959	+1.549%	139	-13.751%
2023-07-21	22.4600	22.4810	22.1400	22.3497	-0.844%	882	-12.415%
2023-07-20	22.6703	22.6703	22.5400	22.5400	-0.573%	163	-13.154%
2023-07-19	22.6600	22.7900	22.6600	22.6700	-0.482%	659	-13.652%
2023-07-18	22.7391	22.7799	22.7391	22.7799	+0.975%	476	-14.069%
2023-07-17	22.3300	22.5600	22.3300	22.5600	+0.807%	175	-13.231%
2023-07-14	22.3100	22.3794	22.3100	22.3794	-0.783%	600	-12.531%
2023-07-13	22.5561	22.5561	22.5561	22.5561	+2.528%	9	-13.216%
2023-07-12	21.5800	22.0000	21.5800	22.0000	+4.523%	378	-11.023%
2023-07-11	21.0479	21.0479	21.0479	21.0479	+2.495%	12	-6.998%
2023-07-10	20.4500	20.5356	20.4500	20.5356	-0.143%	2,419	-4.678%
2023-07-07	20.6000	20.6000	20.5650	20.5650	+2.354%	107	-4.814%
2023-07-06	20.2300	20.2300	20.0920	20.0920	-3.792%	540	-2.573%
2023-07-05	20.8840	20.8840	20.8840	20.8840	-0.529%	8	-6.268%
2023-07-03	20.9950	20.9950	20.9950	20.9950	+0.312%	15	-6.764%
2023-06-30	20.8800	20.9298	20.8800	20.9298	+1.232%	211	-6.473%
2023-06-29	20.6751	20.6751	20.6751	20.6751	-0.817%	266	-5.321%
2023-06-28	20.8454	20.8454	20.8454	20.8454	-0.285%	228	-6.094%
2023-06-27	20.8640	20.9050	20.8640	20.9050	+1.072%	563	-6.362%
2023-06-26	20.6832	20.6832	20.6832	20.6832	+0.103%	17	-5.358%
2023-06-23	20.6300	20.6619	20.6300	20.6619	-2.338%	380	-5.260%
2023-06-22	21.1565	21.1565	21.1565	21.1565	-1.552%	61	-7.475%
2023-06-21	21.5400	21.5400	21.4800	21.4900	-1.307%	1,448	-8.911%
2023-06-20	21.7900	21.7900	21.7500	21.7746	-2.225%	376	-10.102%
2023-06-16	22.3000	22.3000	22.2700	22.2700	-1.981%	937	-12.101%
2023-06-15	22.7900	22.7900	22.7200	22.7200	+1.104%	332	-13.842%
2023-06-14	22.5400	22.5400	22.4718	22.4718	+2.237%	334	-12.891%
2023-06-13	21.9801	21.9801	21.9801	21.9801	+1.221%	187	-10.942%
2023-06-12	21.7149	21.7149	21.7149	21.7149	-0.092%	123	-9.855%
2023-06-09	21.7350	21.7350	21.7350	21.7350	+1.518%	199	-9.938%
2023-06-08	21.4100	21.4100	21.4100	21.4100	+1.902%	2,264	-8.571%
2023-06-07	21.0400	21.1000	21.0104	21.0104	+0.721%	713	-6.832%
2023-06-06	20.7240	20.8600	20.7240	20.8600	+1.139%	419	-6.160%
2023-06-05	20.6250	20.6250	20.6250	20.6250	+1.280%	39	-5.091%
2023-06-02	20.3150	20.3900	20.3150	20.3643	+1.720%	556	-3.876%
2023-06-01	19.9300	20.0200	19.9300	20.0200	+2.546%	395	-2.223%
2023-05-31	19.4600	19.5230	19.4200	19.5230	+0.500%	474	+0.266%
2023-05-30	19.4259	19.4259	19.4259	19.4259	-2.015%	52	+0.768%
2023-05-26	19.8900	19.8900	19.8253	19.8253	+0.636%	262	-1.263%
2023-05-25	19.8700	19.9200	19.7000	19.7000	-3.360%	2,805	-0.635%
2023-05-24	20.4000	20.4000	20.3849	20.3849	-0.123%	151	-3.973%
2023-05-23	20.5700	20.5700	20.4100	20.4100	-1.101%	909	-4.091%
2023-05-22	20.6373	20.6373	20.6373	20.6373	+1.168%	134	-5.147%
2023-05-19	20.4100	20.4100	20.3990	20.3990	-0.029%	238	-4.039%
2023-05-18	20.3100	20.4050	20.3099	20.4050	-1.687%	344	-4.068%
2023-05-17	20.7551	20.7551	20.7551	20.7551	-0.557%	108	-5.686%
2023-05-16	20.8713	20.8713	20.8713	20.8713	-1.271%	16	-6.211%
2023-05-15	21.0000	21.1400	21.0000	21.1400	+2.101%	1,392	-7.403%
2023-05-12	20.5900	20.7050	20.5900	20.7050	+0.632%	2,136	-5.458%
2023-05-11	20.5400	20.6200	20.5300	20.5749	-3.788%	446	-4.860%
2023-05-10	21.4000	21.4000	21.3850	21.3850	-1.904%	208	-8.464%
2023-05-09	21.8000	21.8000	21.8000	21.8000	-2.591%	154	-10.206%
2023-05-08	22.3900	22.4100	22.3799	22.3799	+0.011%	398	-12.533%
2023-05-05	22.3775	22.3775	22.3775	22.3775	+1.256%	1,010	-12.524%
2023-05-04	22.2100	22.2200	22.1000	22.1000	-1.164%	1,988	-11.425%
2023-05-03	22.3603	22.3603	22.3603	22.3603	+0.677%	2	-12.456%
2023-05-02	22.1300	22.2100	22.1300	22.2100	-1.241%	318	-11.864%
2023-05-01	22.6500	22.6800	22.4890	22.4890	-0.688%	374	-12.957%
2023-04-28	22.5000	22.6700	22.5000	22.6449	+0.179%	1,608	-13.557%
2023-04-27	22.4900	22.6044	22.4900	22.6044	+1.708%	200	-13.402%
2023-04-26	22.2249	22.2249	22.2249	22.2249	+0.293%	40	-11.923%
2023-04-25	22.3300	22.3300	22.1300	22.1600	-1.730%	970	-11.665%
2023-04-24	22.5100	22.5501	22.5100	22.5501	-0.529%	203	-13.193%
2023-04-21	22.8000	22.8000	22.6700	22.6700	-0.875%	451	-13.652%
2023-04-20	22.9000	22.9800	22.8700	22.8700	+0.879%	864	-14.408%
2023-04-19	22.6708	22.6708	22.6708	22.6708	-0.436%	11	-13.655%
2023-04-18	22.7700	22.7700	22.7700	22.7700	+0.955%	208	-14.032%
2023-04-17	22.5100	22.5699	22.4800	22.5547	-1.464%	429	-13.211%
2023-04-14	22.8899	22.8899	22.8899	22.8899	-0.178%	454	-14.482%
2023-04-13	22.7000	22.9308	22.7000	22.9308	+3.608%	1,000	-14.634%
2023-04-12	22.1322	22.1322	22.1322	22.1322	-0.463%	9	-11.554%
2023-04-11	22.2310	22.2351	22.2300	22.2351	+0.516%	381	-11.964%
2023-04-10	22.1209	22.1209	22.1209	22.1209	-1.265%	16	-11.509%
2023-04-06	22.4044	22.4044	22.4044	22.4044	-0.292%	22	-12.629%
2023-04-05	22.4300	22.4700	22.3500	22.4700	-1.459%	501	-12.884%
2023-04-04	22.7400	22.8027	22.7400	22.8027	+1.076%	172	-14.155%
2023-04-03	22.6099	22.6099	22.4601	22.5600	+1.125%	422	-13.231%
2023-03-31	22.2500	22.3091	22.2500	22.3091	-0.937%	607	-12.256%
2023-03-30	22.5200	22.5200	22.5200	22.5200	+2.145%	5	-13.077%
2023-03-29	22.1100	22.1100	22.0400	22.0471	-0.284%	224	-11.213%
2023-03-28	21.8300	22.1100	21.8300	22.1100	+3.029%	709	-11.465%
2023-03-27	21.4600	21.4600	21.4600	21.4600	-0.186%	5	-8.784%
2023-03-24	21.4900	21.5000	21.4550	21.5000	-0.708%	600	-8.953%
2023-03-23	21.8400	21.8400	21.6533	21.6533	+2.314%	352	-9.598%
2023-03-22	21.1636	21.1636	21.1636	21.1636	+2.388%	1	-7.506%
2023-03-21	20.6300	20.6700	20.6100	20.6700	+0.266%	1,318	-5.298%
2023-03-20	20.6151	20.6151	20.6151	20.6151	-0.577%	94	-5.045%
2023-03-17	20.6000	20.7348	20.6000	20.7348	-0.062%	257	-5.593%
2023-03-16	20.6899	20.7476	20.6899	20.7476	+0.480%	200	-5.652%
2023-03-15	20.5700	20.6485	20.5700	20.6485	-3.256%	568	-5.199%
2023-03-14	21.3000	21.3435	21.3000	21.3435	-0.357%	275	-8.286%
2023-03-13	21.4950	21.4950	21.4200	21.4200	-0.260%	745	-8.613%
2023-03-10	21.5400	21.6000	21.4759	21.4759	+1.060%	414	-8.851%
2023-03-09	21.2507	21.2507	21.2507	21.2507	-1.091%	17	-7.885%
2023-03-08	21.4851	21.4851	21.4851	21.4851	-0.149%	9	-8.890%
2023-03-07	21.6500	21.6500	21.5171	21.5171	-3.009%	261	-9.026%
2023-03-06	22.1600	22.2100	22.1600	22.1847	-0.343%	672	-11.764%
2023-03-03	22.2610	22.2610	22.2610	22.2610	+0.751%	6	-12.066%
2023-03-02	22.0951	22.0951	22.0951	22.0951	-1.028%	12	-11.406%
2023-03-01	22.3245	22.3245	22.3245	22.3245	+2.773%	14	-12.316%
2023-02-28	21.7221	21.7221	21.7221	21.7221	+0.281%	6	-9.884%
2023-02-27	21.6500	21.6612	21.6500	21.6612	+0.549%	182	-9.631%
2023-02-24	21.6800	21.6800	21.5100	21.5429	-3.130%	450	-9.135%
2023-02-23	22.1200	22.2389	22.1200	22.2389	+1.553%	532	-11.979%
2023-02-22	21.8988	21.8988	21.8988	21.8988	-0.432%	81	-10.612%
2023-02-21	22.0469	22.0469	21.9938	21.9938	-2.511%	156	-10.998%
2023-02-17	22.5604	22.5604	22.5604	22.5604	-0.551%	51	-13.233%
2023-02-16	22.6854	22.6854	22.6854	22.6854	-0.679%	108	-13.711%
2023-02-15	22.6700	22.8404	22.6700	22.8404	-1.358%	207	-14.297%
2023-02-14	23.1200	23.1549	23.1200	23.1549	-0.108%	210	-15.461%
2023-02-13	23.2500	23.2900	23.1800	23.1800	+1.429%	661	-15.552%
2023-02-10	22.8150	22.8535	22.8150	22.8535	-1.195%	122	-14.346%
2023-02-09	23.1300	23.1300	23.1300	23.1300	-0.828%	301	-15.370%
2023-02-08	23.3232	23.3232	23.3232	23.3232	-1.512%	6	-16.071%
2023-02-07	23.6812	23.6812	23.6812	23.6812	+0.322%	17	-17.339%
2023-02-06	23.6051	23.6051	23.6051	23.6051	-1.215%	371	-17.073%
2023-02-03	23.8954	23.8954	23.8954	23.8954	-2.595%	21	-18.080%
2023-02-02	24.4900	24.5320	24.4900	24.5320	+0.467%	444	-20.206%
2023-02-01	24.4179	24.4179	24.4179	24.4179	+2.039%	260	-19.833%
2023-01-31	23.7280	23.9300	23.7280	23.9300	+0.561%	229	-18.199%
2023-01-30	23.8636	23.8636	23.7964	23.7964	-2.354%	705	-17.740%
2023-01-27	24.3300	24.3700	24.2200	24.3700	-0.774%	1,178	-19.676%
2023-01-26	24.4101	24.5600	24.4101	24.5600	+0.347%	235	-20.297%
2023-01-25	24.4750	24.4750	24.4750	24.4750	-0.061%	42	-20.020%
2023-01-24	24.3000	24.4900	24.3000	24.4900	+0.307%	469	-20.069%
2023-01-23	24.4000	24.4450	24.4000	24.4150	+0.149%	592	-19.824%
2023-01-20	24.3786	24.3786	24.3786	24.3786	+0.793%	31	-19.704%
2023-01-19	24.1868	24.1868	24.1868	24.1868	+0.413%	71	-19.067%
2023-01-18	24.0872	24.0872	24.0872	24.0872	-0.814%	1	-18.733%
2023-01-17	24.3300	24.3300	23.7250	24.2850	-3.631%	1,716	-19.395%
2023-01-13	25.0500	25.2000	25.0500	25.2000	+0.639%	695	-22.321%
2023-01-12	24.8200	25.0400	24.4800	25.0400	+2.473%	2,720	-21.825%
2023-01-11	24.4800	24.4800	24.4358	24.4358	+0.425%	447	-19.892%
2023-01-10	24.1899	24.3324	24.1899	24.3324	+0.457%	192	-19.552%
2023-01-09	24.2513	24.2513	24.2216	24.2216	+1.426%	289	-19.184%
2023-01-06	23.8810	23.8810	23.8810	23.8810	+2.118%	131	-18.031%
2023-01-05	23.2000	23.3857	23.1700	23.3857	-2.478%	464	-16.295%
2023-01-04	23.6400	23.9800	23.6400	23.9800	+3.585%	1,715	-18.369%
2023-01-03	23.1500	23.1500	23.1500	23.1500	+2.779%	342	-15.443%
2022-12-30	22.6000	22.6000	22.3600	22.5241	-2.154%	1,832	-13.093%
2022-12-29	23.0200	23.0200	23.0200	23.0200	+1.724%	238	-14.965%
2022-12-28	22.9688	22.9688	22.6299	22.6299	-2.793%	1,825	-13.499%
2022-12-27	22.7700	23.2800	22.7700	23.2800	+1.217%	1,897	-15.915%
2022-12-23	22.9300	23.0000	22.9300	23.0000	+1.877%	524	-14.891%
2022-12-22	22.6500	22.6500	22.5762	22.5762	-1.209%	627	-13.294%
2022-12-21	22.9200	22.9200	22.8524	22.8524	+2.351%	744	-14.342%
2022-12-20	22.3300	22.3300	22.3275	22.3275	+0.035%	499	-12.328%
2022-12-19	22.3196	22.3196	22.3196	22.3196	+3.335%	167	-12.297%
2022-12-16	21.6700	21.6700	21.5705	21.5993	-2.842%	773	-9.372%
2022-12-15	22.6100	22.6100	22.2000	22.2310	-4.997%	2,791	-11.947%
2022-12-14	23.2800	23.4004	23.2800	23.4004	+0.818%	540	-16.348%
2022-12-13	23.2105	23.2105	23.2105	23.2105	+1.583%	127	-15.663%
2022-12-12	22.6920	22.8487	22.6920	22.8487	-0.519%	799	-14.328%
2022-12-09	22.9679	22.9679	22.9679	22.9679	-1.883%	6	-14.772%
2022-12-08	23.4300	23.4300	23.4087	23.4087	-0.259%	474	-16.377%
2022-12-07	23.5017	23.5017	23.4696	23.4696	+1.281%	299	-16.594%
2022-12-06	23.1800	23.1900	23.1150	23.1727	+1.554%	2,010	-15.526%
2022-12-05	22.8182	22.8182	22.8182	22.8182	-0.029%	8	-14.213%
2022-12-02	22.8248	22.8248	22.8248	22.8248	+1.651%	127	-14.238%
2022-12-01	22.4540	22.4540	22.4540	22.4540	-4.896%	189	-12.822%
2022-11-30	24.1200	24.1200	23.6100	23.6100	+0.411%	2,192	-17.090%
2022-11-29	23.5138	23.5200	23.5134	23.5134	+0.744%	632	-16.750%
2022-11-28	23.3398	23.3398	23.3398	23.3398	-0.771%	15	-16.130%
2022-11-25	23.5211	23.5211	23.5211	23.5211	-1.092%	12	-16.777%
2022-11-23	23.7808	23.7808	23.7808	23.7808	+2.531%	89	-17.686%
2022-11-22	23.1937	23.1937	23.1937	23.1937	+1.372%	0	-15.602%
2022-11-21	22.8799	22.8799	22.8799	22.8799	-0.958%	5	-14.445%
2022-11-18	23.1011	23.1011	23.1011	23.1011	-0.168%	11	-15.264%
2022-11-17	22.9900	23.1400	22.9900	23.1400	+0.449%	1,010	-15.406%
2022-11-16	23.0365	23.0365	23.0365	23.0365	+0.115%	64	-15.026%
2022-11-15	23.0101	23.0101	23.0101	23.0101	-0.776%	147	-14.929%
2022-11-14	23.1900	23.1900	23.1900	23.1900	-0.660%	188	-15.589%
2022-11-11	23.3215	23.3440	23.3215	23.3440	+1.215%	258	-16.145%
2022-11-10	22.7100	23.0637	22.7100	23.0637	+6.138%	1,487	-15.126%
2022-11-09	21.7300	21.7300	21.7300	21.7300	-1.763%	208	-9.917%
2022-11-08	22.2000	22.2000	21.9800	22.1200	+1.049%	745	-11.505%
2022-11-07	21.8903	21.8903	21.8903	21.8903	+1.144%	66	-10.577%
2022-11-04	21.4500	21.6428	21.4500	21.6428	+7.890%	25,038	-9.554%
2022-11-03	19.9600	20.0600	19.9600	20.0600	-1.830%	565	-2.418%
2022-11-02	20.4340	20.4340	20.4340	20.4340	-0.709%	187	-4.204%
2022-11-01	20.5800	20.5800	20.5800	20.5800	+0.932%	108	-4.883%
2022-10-31	20.3100	20.3900	20.3100	20.3900	-1.163%	406	-3.997%
2022-10-28	20.5300	20.6300	20.5300	20.6300	-0.520%	610	-5.114%
2022-10-27	20.7378	20.7378	20.7378	20.7378	+0.196%	10	-5.607%
2022-10-26	20.6973	20.6973	20.6973	20.6973	+3.749%	5	-5.422%
2022-10-25	19.9399	19.9494	19.9399	19.9494	+2.649%	370	-1.877%
2022-10-24	19.5100	19.5100	19.4300	19.4345	-3.992%	464	+0.723%
2022-10-21	20.1800	20.2800	20.1800	20.2425	+2.797%	1,041	-3.298%
2022-10-20	19.9000	19.9000	19.6917	19.6917	-1.214%	331	-0.593%
2022-10-19	20.0900	20.0900	19.9336	19.9336	-1.478%	402	-1.799%
2022-10-18	20.2326	20.2326	20.2326	20.2326	-0.440%	5	-3.250%
2022-10-17	20.3700	20.3700	20.3221	20.3221	+5.296%	203	-3.676%
2022-10-14	19.4650	19.4650	19.3000	19.3000	-3.064%	427	+1.425%
2022-10-13	19.4000	19.9300	19.4000	19.9100	+1.504%	1,195	-1.683%
2022-10-12	19.5500	19.6150	19.5400	19.6150	-0.814%	322	-0.204%
2022-10-11	20.0400	20.1000	19.7759	19.7759	-0.422%	1,055	-1.016%
2022-10-10	19.8598	19.8598	19.8598	19.8598	-0.104%	0	-1.434%
2022-10-07	19.8804	19.8804	19.8804	19.8804	-1.583%	209	-1.536%
2022-10-06	20.2002	20.2002	20.2002	20.2002	-0.842%	82	-3.095%
2022-10-05	20.4500	20.4500	20.3717	20.3717	-1.168%	357	-3.911%
2022-10-04	20.4600	20.7400	20.4600	20.6124	+3.947%	1,479	-5.033%
2022-10-03	19.8297	19.8297	19.8297	19.8297	+2.604%	38	-1.284%
2022-09-30	19.3264	19.3264	19.3264	19.3264	-0.894%	3	+1.286%
2022-09-29	19.5007	19.5007	19.5007	19.5007	-2.643%	4	+0.381%
2022-09-28	19.7400	20.0300	19.4900	20.0300	+1.954%	15,638	-2.272%
2022-09-27	19.8300	19.8300	19.6000	19.6461	+1.388%	553	-0.362%
2022-09-26	19.4700	19.5100	19.3400	19.3772	-1.187%	1,244	+1.021%
2022-09-23	19.7300	19.7300	19.5200	19.6100	-4.190%	1,080	-0.178%
2022-09-22	20.4675	20.4675	20.4675	20.4675	+0.049%	2	-4.361%
2022-09-21	20.5600	20.5600	20.4575	20.4575	-0.471%	641	-4.314%
2022-09-20	20.5543	20.5543	20.5543	20.5543	-0.385%	11	-4.764%
2022-09-19	20.6337	20.6337	20.6337	20.6337	+0.212%	174	-5.131%
2022-09-16	20.6900	20.6900	20.4500	20.5900	-2.301%	17,977	-4.930%
2022-09-15	21.0750	21.0750	21.0750	21.0750	-1.038%	21	-7.117%
2022-09-14	21.2961	21.2961	21.2961	21.2961	+0.276%	32	-8.082%
2022-09-13	21.3000	21.3000	21.2000	21.2375	-4.680%	505	-7.828%
2022-09-12	22.1100	22.2801	22.1100	22.2801	+1.922%	986	-12.141%
2022-09-09	21.8600	21.8600	21.8599	21.8599	+3.334%	337	-10.452%
2022-09-08	21.1547	21.1547	21.1547	21.1547	-0.618%	11	-7.467%
2022-09-07	21.0000	21.2863	21.0000	21.2863	-0.380%	847	-8.039%
2022-09-06	21.3675	21.3675	21.3675	21.3675	+1.220%	8	-8.389%
2022-09-02	21.4921	21.4921	21.1100	21.1100	-0.334%	402	-7.271%
2022-09-01	21.1780	21.1808	21.1780	21.1808	-0.185%	207	-7.581%
2022-08-31	21.3200	21.3200	21.2200	21.2200	-3.143%	546	-7.752%
2022-08-30	22.2500	22.2500	21.8700	21.9086	-3.166%	481	-10.652%
2022-08-29	22.6249	22.6249	22.6249	22.6249	-0.360%	58	-13.480%
2022-08-26	22.7066	22.7066	22.7066	22.7066	-1.723%	26	-13.792%
2022-08-25	22.9699	23.1046	22.9699	23.1046	+2.870%	382	-15.277%
2022-08-24	22.4600	22.4600	22.4600	22.4600	+0.003%	12	-12.845%
2022-08-23	22.4594	22.4594	22.4594	22.4594	+0.489%	9	-12.843%
2022-08-22	22.3950	22.3950	22.3500	22.3500	-0.115%	175	-12.416%
2022-08-19	22.3758	22.3758	22.3758	22.3758	-3.469%	37	-12.517%
2022-08-18	23.1800	23.1800	23.1800	23.1800	-1.962%	477	-15.552%
2022-08-17	23.6439	23.6439	23.6439	23.6439	-2.458%	17	-17.209%
2022-08-16	24.2397	24.2397	24.2397	24.2397	+1.056%	4	-19.244%
2022-08-15	23.9865	23.9865	23.9865	23.9865	-2.034%	52	-18.392%
2022-08-12	24.4500	24.4900	24.4500	24.4844	+1.595%	458	-20.051%
2022-08-11	24.1000	24.1000	24.1000	24.1000	+1.378%	100	-18.776%
2022-08-10	23.5800	23.7900	23.5800	23.7725	+2.711%	373	-17.657%
2022-08-09	23.1200	23.1451	23.1200	23.1451	-0.278%	331	-15.425%
2022-08-08	23.2100	23.2100	23.2096	23.2096	+2.686%	218	-15.660%
2022-08-05	22.6250	22.6250	22.6025	22.6025	+0.427%	297	-13.395%
2022-08-04	22.3801	22.5065	22.3800	22.5065	+0.145%	225	-13.025%
2022-08-03	22.4740	22.4740	22.4740	22.4740	+2.341%	45	-12.899%
2022-08-02	22.2700	22.2700	21.9600	21.9600	-3.046%	420	-10.861%
2022-08-01	22.8300	22.8300	22.6500	22.6500	+0.280%	853	-13.576%
2022-07-29	22.5868	22.5868	22.5868	22.5868	-1.159%	46	-13.334%
2022-07-28	22.8517	22.8517	22.8517	22.8517	+0.891%	80	-14.339%
2022-07-27	22.2210	22.6500	22.1900	22.6500	+2.127%	2,745	-13.576%
2022-07-26	22.1782	22.1782	22.1782	22.1782	-0.119%	2	-11.738%
2022-07-25	22.2046	22.2046	22.2046	22.2046	+0.046%	14	-11.843%
2022-07-22	22.1944	22.1944	22.1944	22.1944	+0.050%	5	-11.802%
2022-07-21	22.0000	22.1834	22.0000	22.1834	+2.503%	131	-11.758%
2022-07-20	21.6418	21.6418	21.6418	21.6418	-0.881%	7	-9.550%
2022-07-19	21.8342	21.8342	21.8342	21.8342	+2.076%	5	-10.347%
2022-07-18	21.3902	21.3902	21.3902	21.3902	+0.518%	132	-8.486%
2022-07-15	21.1900	21.2799	21.1900	21.2799	+1.906%	416	-8.012%
2022-07-14	20.9500	20.9500	20.6548	20.8818	-3.521%	500	-6.258%
2022-07-13	21.6439	21.6439	21.6439	21.6439	-0.989%	156	-9.559%
2022-07-12	21.7400	21.8600	21.7400	21.8600	-0.025%	1,355	-10.453%
2022-07-11	21.8655	21.8655	21.8655	21.8655	-2.702%	102	-10.475%
2022-07-08	22.4800	22.4800	22.4728	22.4728	-1.132%	475	-12.895%
2022-07-07	22.4000	22.7300	22.4000	22.7300	+3.057%	8,409	-13.880%
2022-07-06	22.0558	22.0558	22.0558	22.0558	-0.756%	125	-11.248%
2022-07-05	22.2239	22.2239	22.2239	22.2239	-1.232%	180	-11.919%
2022-07-01	22.5012	22.5012	22.5012	22.5012	-0.469%	27	-13.005%
2022-06-30	22.6072	22.6072	22.6072	22.6072	-1.646%	7	-13.413%
2022-06-29	23.0700	23.0800	22.9856	22.9856	-0.488%	1,330	-14.838%
2022-06-28	23.3200	23.3200	23.0500	23.0983	-2.778%	756	-15.254%
2022-06-27	23.8700	23.9252	23.7584	23.7584	+0.852%	267	-17.608%
2022-06-24	23.1800	23.5578	23.1800	23.5578	+3.599%	698	-16.907%
2022-06-23	22.5057	22.7394	22.5057	22.7394	-0.610%	1,261	-13.916%
2022-06-22	22.8790	22.8790	22.8790	22.8790	-1.085%	142	-14.441%
2022-06-21	23.1300	23.1300	23.1300	23.1300	+1.927%	210	-15.370%
2022-06-17	23.0650	23.0650	22.6928	22.6928	-1.903%	765	-13.739%
2022-06-16	23.2900	23.2900	22.9200	23.1330	-3.865%	4,007	-15.381%
2022-06-15	23.3600	24.0631	23.3600	24.0631	+4.790%	2,315	-18.651%
2022-06-14	22.9631	22.9631	22.9631	22.9631	-0.545%	111	-14.755%
2022-06-13	23.2000	23.2200	23.0889	23.0889	-3.460%	601	-15.219%
2022-06-10	23.8000	23.9165	23.8000	23.9165	-2.062%	152	-18.153%
2022-06-09	24.5000	24.5000	24.4200	24.4200	-3.892%	741	-19.840%
2022-06-08	25.4300	25.4470	25.2500	25.4088	+0.192%	8,603	-22.960%
2022-06-07	25.3900	25.4100	25.3600	25.3600	-0.666%	412	-22.812%
2022-06-06	25.5300	25.5300	25.5300	25.5300	-0.438%	2	-23.325%
2022-06-03	25.8000	25.8000	25.6424	25.6424	-1.259%	133	-23.662%
2022-06-02	25.6496	25.9900	25.6496	25.9693	+1.616%	303	-24.623%
2022-06-01	25.5562	25.5562	25.5562	25.5562	-1.412%	31	-23.404%
2022-05-31	25.9222	25.9222	25.9222	25.9222	+1.177%	12	-24.486%
2022-05-27	25.6000	25.6207	25.6000	25.6207	+2.030%	218	-23.597%
2022-05-26	24.8800	25.1110	24.8800	25.1110	+3.065%	155	-22.046%
2022-05-25	24.2400	24.3642	24.2400	24.3642	-1.903%	265	-19.657%
2022-05-24	24.8398	24.8398	24.8369	24.8369	-0.836%	114	-21.186%
2022-05-23	25.2100	25.2100	25.0463	25.0463	+2.438%	514	-21.845%

.dark-mode .YpYCYs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YpYCYs{ color: #333333; background-color: white; border: 2px solid #333333; }FLZAFranklin FTSE South Africastock NYSE

FLZA
Franklin FTSE South Africa
stock NYSE