Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEARCA: FLAX · Real-Time Price · USD
27.03
-0.20 (-0.72%)
Sep 4, 2025, 11:57 AM - Market open
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 27.20 | 27.23 | 27.20 | 27.23 | 27.23 | 0.36% | 1,490 |
| Sep 2, 2025 | 26.94 | 27.13 | 26.94 | 27.13 | 27.13 | -0.06% | 2,511 |
| Aug 29, 2025 | 27.07 | 27.15 | 27.07 | 27.15 | 27.15 | -0.29% | 726 |
| Aug 28, 2025 | 27.09 | 27.23 | 27.09 | 27.23 | 27.23 | 0.36% | 2,334 |
| Aug 27, 2025 | 27.06 | 27.13 | 27.00 | 27.13 | 27.13 | -0.86% | 39,875 |
| Aug 26, 2025 | 27.40 | 27.41 | 27.36 | 27.36 | 27.36 | -0.24% | 1,210 |
| Aug 25, 2025 | 27.54 | 27.54 | 27.43 | 27.43 | 27.43 | -0.33% | 2,050 |
| Aug 22, 2025 | 27.19 | 27.52 | 27.19 | 27.52 | 27.52 | 1.78% | 872 |
| Aug 21, 2025 | 27.01 | 27.09 | 27.01 | 27.04 | 27.04 | -0.11% | 1,193 |
| Aug 20, 2025 | 27.14 | 27.15 | 26.96 | 27.07 | 27.07 | -0.26% | 7,298 |
| Aug 19, 2025 | 27.24 | 27.24 | 27.11 | 27.14 | 27.14 | -0.58% | 4,769 |
| Aug 18, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.53% | 506 |
| Aug 15, 2025 | 27.13 | 27.16 | 27.13 | 27.16 | 27.16 | 0.21% | 2,767 |
| Aug 14, 2025 | 27.07 | 27.12 | 27.03 | 27.10 | 27.10 | -1.17% | 2,022 |
| Aug 13, 2025 | 27.39 | 27.42 | 27.39 | 27.42 | 27.42 | 1.35% | 762 |
| Aug 12, 2025 | 26.95 | 27.08 | 26.95 | 27.06 | 27.06 | 1.19% | 2,629 |
| Aug 11, 2025 | 26.84 | 26.84 | 26.74 | 26.74 | 26.74 | -0.23% | 1,573 |
| Aug 8, 2025 | 26.77 | 26.91 | 26.76 | 26.80 | 26.80 | -0.16% | 5,831 |
| Aug 7, 2025 | 27.13 | 27.13 | 26.79 | 26.84 | 26.84 | 0.73% | 1,690 |
| Aug 6, 2025 | 26.56 | 26.69 | 26.52 | 26.65 | 26.65 | 0.31% | 1,618 |
| Aug 5, 2025 | 26.65 | 26.65 | 26.55 | 26.56 | 26.56 | 0.39% | 1,965 |
| Aug 4, 2025 | 26.49 | 26.49 | 26.46 | 26.46 | 26.46 | 1.03% | 1,174 |
| Aug 1, 2025 | 26.34 | 26.34 | 26.12 | 26.19 | 26.19 | -0.93% | 3,627 |
| Jul 31, 2025 | 26.50 | 26.50 | 26.42 | 26.44 | 26.44 | -0.65% | 1,615 |
| Jul 30, 2025 | 26.76 | 26.76 | 26.61 | 26.61 | 26.61 | -0.86% | 649 |
| Jul 29, 2025 | 26.90 | 26.90 | 26.79 | 26.84 | 26.84 | - | 2,228 |
| Jul 28, 2025 | 26.90 | 26.96 | 26.80 | 26.84 | 26.84 | -0.46% | 3,186 |
| Jul 25, 2025 | 26.87 | 26.98 | 26.87 | 26.96 | 26.96 | -0.35% | 1,470 |
| Jul 24, 2025 | 27.12 | 27.12 | 27.06 | 27.06 | 27.06 | 0.07% | 926 |
| Jul 23, 2025 | 27.01 | 27.20 | 27.01 | 27.04 | 27.04 | 0.58% | 2,562 |
| Jul 22, 2025 | 26.75 | 26.89 | 26.75 | 26.88 | 26.88 | -0.06% | 813 |
| Jul 21, 2025 | 26.94 | 26.94 | 26.86 | 26.90 | 26.90 | 0.88% | 2,388 |
| Jul 18, 2025 | 26.76 | 26.76 | 26.67 | 26.67 | 26.67 | -0.10% | 460 |
| Jul 17, 2025 | 26.47 | 26.69 | 26.47 | 26.69 | 26.69 | 0.63% | 2,424 |
| Jul 16, 2025 | 26.44 | 26.53 | 26.34 | 26.53 | 26.53 | 0.25% | 17,315 |
| Jul 15, 2025 | 26.40 | 26.52 | 26.40 | 26.46 | 26.46 | 0.90% | 2,766 |
| Jul 14, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.09% | 1,826 |
| Jul 11, 2025 | 26.19 | 26.21 | 26.13 | 26.20 | 26.20 | 0.15% | 5,521 |
| Jul 10, 2025 | 26.12 | 26.19 | 26.12 | 26.16 | 26.16 | 0.30% | 4,014 |
| Jul 9, 2025 | 26.07 | 26.08 | 26.06 | 26.08 | 26.08 | -0.07% | 2,925 |
| Jul 8, 2025 | 26.07 | 26.13 | 26.07 | 26.10 | 26.10 | 0.80% | 785 |
| Jul 7, 2025 | 25.97 | 26.11 | 25.88 | 25.89 | 25.89 | -1.26% | 5,821 |
| Jul 3, 2025 | 26.22 | 26.27 | 26.22 | 26.23 | 26.23 | 0.41% | 2,084 |
| Jul 2, 2025 | 26.01 | 26.12 | 26.01 | 26.12 | 26.12 | 0.18% | 1,172 |
| Jul 1, 2025 | 26.14 | 26.14 | 26.06 | 26.07 | 26.07 | 0.28% | 3,401 |
| Jun 30, 2025 | 25.93 | 26.00 | 25.89 | 26.00 | 26.00 | -0.10% | 2,029 |
| Jun 27, 2025 | 26.06 | 26.08 | 25.91 | 26.03 | 26.03 | -0.26% | 5,082 |
| Jun 26, 2025 | 26.02 | 26.13 | 26.02 | 26.10 | 26.10 | 0.48% | 1,712 |
| Jun 25, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.37% | 49 |
| Jun 24, 2025 | 25.64 | 25.92 | 25.64 | 25.87 | 25.87 | 2.41% | 2,972 |