Skip to main content
Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEARCA: FLAX · Real-Time Price · USD
23.14
+0.01 (0.04%)
Dec 26, 2024, 4:00 PM EST - Market closed

FLAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202423.1923.1923.1023.1423.140.04%3,400
Dec 24, 202423.1323.1323.1323.1323.130.26%62
Dec 23, 202423.0323.0723.0323.0723.070.78%1,283
Dec 20, 202422.7522.9722.7522.8922.89-1.40%3,692
Dec 19, 202423.2923.2923.1823.2222.870.62%3,424
Dec 18, 202423.4223.4223.0723.0722.73-1.96%430
Dec 17, 202423.4823.5523.4723.5423.18-0.15%4,656
Dec 16, 202423.6023.6323.5723.5723.22-0.66%897
Dec 13, 202423.7523.7623.6723.7323.370.08%1,838
Dec 12, 202423.7023.7823.7023.7123.35-0.38%1,842
Dec 11, 202423.8023.8023.7823.8023.440.22%1,323
Dec 10, 202423.8923.8923.7523.7523.39-1.94%1,136
Dec 9, 202424.2224.4024.2224.2223.852.37%3,448
Dec 6, 202423.6423.6623.6223.6623.30-1,979
Dec 5, 202423.6623.6923.6223.6623.300.63%4,429
Dec 4, 202423.5523.5623.4623.5123.16-0.14%7,823
Dec 3, 202423.5423.5423.5423.5423.190.14%163
Dec 2, 202423.4823.5123.4823.5123.160.53%300
Nov 29, 202423.2023.4023.2023.3923.030.17%305
Nov 27, 202423.3023.3523.2523.3522.990.58%2,014
Nov 26, 202423.2923.2923.2123.2122.86-0.73%487
Nov 25, 202423.3523.3823.2923.3823.030.36%1,924
Nov 22, 202423.2423.3023.2123.3022.94-0.15%2,382
Nov 21, 202423.2723.3323.2723.3322.98-0.17%354
Nov 20, 202423.3223.3823.3223.3723.02-0.17%641
Nov 19, 202423.3723.4623.3723.4123.060.08%1,176
Nov 18, 202423.3523.3923.3023.3923.041.01%1,035
Nov 15, 202423.1223.1623.1223.1622.81-1,752
Nov 14, 202423.2523.2523.1623.1622.81-0.55%347
Nov 13, 202423.4823.4823.2823.2822.93-0.64%1,609
Nov 12, 202423.3823.4323.3823.4323.08-2.04%3,481
Nov 11, 202423.9923.9923.9223.9223.56-0.83%3,246
Nov 8, 202424.0424.1224.0424.1223.76-2.61%1,064
Nov 7, 202424.7724.7724.7724.7724.392.64%343
Nov 6, 202424.0224.1824.0024.1323.77-1.42%3,068
Nov 5, 202424.5024.5024.4824.4824.111.51%322
Nov 4, 202424.1624.1624.1124.1123.750.45%1,390
Nov 1, 202424.0324.0424.0024.0023.640.47%2,074
Oct 31, 202424.0024.0023.8923.8923.53-0.63%179
Oct 30, 202424.0324.0424.0324.0423.68-0.98%739
Oct 29, 202424.3024.3024.2824.2823.92-0.28%515
Oct 28, 202424.3524.3524.3524.3523.980.35%92
Oct 25, 202424.2924.2924.2624.2623.900.04%181
Oct 24, 202424.2724.2924.2124.2523.89-0.37%1,765
Oct 23, 202424.4624.4624.3124.3523.98-0.59%10,492
Oct 22, 202424.4824.4924.4624.4924.12-5,074
Oct 21, 202424.5324.5324.4724.4924.12-0.85%811
Oct 18, 202424.6724.8024.6724.7024.331.31%554
Oct 17, 202424.3824.3824.3824.3824.01-0.42%26
Oct 16, 202424.5124.5124.4524.4824.110.87%400
Oct 15, 202424.2724.2724.2724.2723.91-2.36%13
Oct 14, 202424.9624.9624.8624.8624.48-0.62%914
Oct 11, 202424.9725.0124.9725.0124.640.58%728
Oct 10, 202424.7224.8724.7224.8724.500.12%791
Oct 9, 202424.6124.8424.6124.8424.47-0.42%573
Oct 8, 202424.9625.0424.9524.9524.57-3.74%848
Oct 7, 202425.7425.9625.6325.9125.521.46%2,875
Oct 4, 202425.4725.5425.4025.5425.161.21%4,149
Oct 3, 202425.0825.3125.0825.2424.86-1.24%917
Oct 2, 202425.5325.5525.3525.5525.172.18%1,793
Oct 1, 202425.0125.0125.0125.0124.630.95%432
Sep 30, 202424.8424.8424.7724.7724.40-1.20%553
Sep 27, 202425.0925.2025.0525.0724.700.09%1,657
Sep 26, 202425.0425.0524.9025.0524.684.10%751
Sep 25, 202424.1024.1024.0724.0723.70-1.21%1,215
Sep 24, 202424.0224.3624.0224.3623.993.56%752
Sep 23, 202423.5323.5323.5223.5223.170.88%349
Sep 20, 202423.3023.3223.2823.3222.970.03%1,870
Sep 19, 202423.1923.3123.1923.3122.962.13%497
Sep 18, 202422.9322.9322.8222.8222.48-0.26%3,324
Sep 17, 202423.0323.0322.8622.8822.54-0.20%2,274
Sep 16, 202422.9322.9322.8522.9322.580.32%1,364
Sep 13, 202422.8222.8522.8222.8522.510.43%411
Sep 12, 202422.6222.7622.6222.7622.410.74%1,541
Sep 11, 202422.3422.5922.3422.5922.250.88%1,339
Sep 10, 202422.3522.3922.2422.3922.05-0.39%7,436
Sep 9, 202422.4122.4822.4122.4822.140.87%794
Sep 6, 202422.6722.6722.2822.2821.95-1.74%928
Sep 5, 202422.7122.7122.6822.6822.340.16%258
Sep 4, 202422.6722.6722.6222.6422.30-0.08%3,006
Sep 3, 202422.7622.7622.6622.6622.32-2.00%390
Aug 30, 202423.1923.1923.0223.1222.780.16%4,817
Aug 29, 202423.0723.1023.0523.0922.740.47%2,666
Aug 28, 202423.0423.0422.9322.9822.63-0.61%675
Aug 27, 202423.1223.1223.1223.1222.770.25%242
Aug 26, 202423.0923.0923.0623.0622.71-1.03%1,755
Aug 23, 202423.3023.3023.3023.3022.951.72%271
Aug 22, 202423.0523.0522.9022.9022.56-1.06%649
Aug 21, 202423.1623.1623.1523.1522.800.36%321
Aug 20, 202423.0623.0723.0323.0722.72-0.75%369
Aug 19, 202423.1923.2423.1923.2422.891.09%444
Aug 16, 202422.8123.0522.8122.9922.641.13%1,866
Aug 15, 202422.6822.7322.6822.7322.390.99%523
Aug 14, 202422.6022.6022.5122.5122.17-0.62%2,348
Aug 13, 202422.4422.6522.4422.6522.310.94%9,091
Aug 12, 202422.3722.4922.3722.4422.100.27%6,254
Aug 9, 202422.3822.3822.3822.3822.040.43%222
Aug 8, 202422.2222.2822.2222.2821.952.09%631
Aug 7, 202422.1022.1221.8321.8321.500.76%1,744
Aug 6, 202421.5021.6921.5021.6621.340.40%1,012