Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEARCA: FLAX · Real-Time Price · USD
23.93
+0.40 (1.69%)
Mar 14, 2025, 3:51 PM EDT - Market closed
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 23.81 | 23.94 | 23.80 | 23.93 | 23.93 | 1.69% | 2,441 |
| Mar 13, 2025 | 23.44 | 23.55 | 23.40 | 23.54 | 23.54 | -0.60% | 4,341 |
| Mar 12, 2025 | 23.63 | 23.70 | 23.61 | 23.68 | 23.68 | 0.29% | 8,821 |
| Mar 11, 2025 | 23.59 | 23.64 | 23.45 | 23.61 | 23.61 | 1.03% | 17,440 |
| Mar 10, 2025 | 23.55 | 23.57 | 23.37 | 23.37 | 23.37 | -2.09% | 3,393 |
| Mar 7, 2025 | 23.84 | 23.99 | 23.78 | 23.87 | 23.87 | 0.13% | 3,311 |
| Mar 6, 2025 | 23.96 | 24.03 | 23.82 | 23.84 | 23.84 | -0.51% | 21,204 |
| Mar 5, 2025 | 23.64 | 23.97 | 23.64 | 23.96 | 23.96 | 3.24% | 9,332 |
| Mar 4, 2025 | 23.06 | 23.34 | 22.97 | 23.21 | 23.21 | 1.16% | 7,141 |
| Mar 3, 2025 | 23.29 | 23.37 | 22.94 | 22.94 | 22.94 | -1.00% | 5,976 |
| Feb 28, 2025 | 23.08 | 23.17 | 23.08 | 23.17 | 23.17 | -1.55% | 1,590 |
| Feb 27, 2025 | 23.84 | 23.84 | 23.54 | 23.54 | 23.54 | -1.88% | 6,615 |
| Feb 26, 2025 | 24.03 | 24.11 | 23.99 | 23.99 | 23.99 | 1.26% | 3,368 |
| Feb 25, 2025 | 23.74 | 23.77 | 23.69 | 23.69 | 23.69 | -0.10% | 755 |
| Feb 24, 2025 | 23.94 | 23.94 | 23.71 | 23.71 | 23.71 | -1.41% | 2,960 |
| Feb 21, 2025 | 24.23 | 24.25 | 24.05 | 24.05 | 24.05 | 0.06% | 2,657 |
| Feb 20, 2025 | 24.00 | 24.14 | 23.96 | 24.04 | 24.04 | 0.93% | 2,325 |
| Feb 19, 2025 | 23.87 | 23.87 | 23.81 | 23.82 | 23.82 | -0.13% | 1,295 |
| Feb 18, 2025 | 23.90 | 23.90 | 23.81 | 23.85 | 23.85 | 0.85% | 2,789 |
| Feb 14, 2025 | 23.66 | 23.71 | 23.60 | 23.65 | 23.65 | 0.42% | 4,646 |
| Feb 13, 2025 | 23.23 | 23.55 | 23.23 | 23.55 | 23.55 | 0.71% | 2,302 |
| Feb 12, 2025 | 23.22 | 23.43 | 23.22 | 23.38 | 23.38 | 0.79% | 3,209 |
| Feb 11, 2025 | 23.13 | 23.20 | 23.13 | 23.20 | 23.20 | -0.60% | 571 |
| Feb 10, 2025 | 23.26 | 23.36 | 23.26 | 23.34 | 23.34 | 1.77% | 4,040 |
| Feb 7, 2025 | 23.23 | 23.35 | 22.93 | 22.93 | 22.93 | -0.57% | 4,131 |
| Feb 6, 2025 | 23.04 | 23.07 | 23.00 | 23.06 | 23.06 | 0.31% | 4,833 |
| Feb 5, 2025 | 22.92 | 23.04 | 22.92 | 22.99 | 22.99 | -0.30% | 1,664 |
| Feb 4, 2025 | 22.96 | 23.06 | 22.96 | 23.06 | 23.06 | 1.74% | 4,551 |
| Feb 3, 2025 | 22.51 | 22.77 | 22.51 | 22.67 | 22.67 | -0.90% | 2,842 |
| Jan 31, 2025 | 23.06 | 23.06 | 22.87 | 22.87 | 22.87 | -0.82% | 1,139 |
| Jan 30, 2025 | 22.82 | 23.12 | 22.82 | 23.06 | 23.06 | 1.26% | 4,936 |
| Jan 29, 2025 | 22.88 | 22.88 | 22.77 | 22.77 | 22.77 | 0.12% | 3,457 |
| Jan 28, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | 0.79% | 1,156 |
| Jan 27, 2025 | 22.63 | 22.63 | 22.56 | 22.57 | 22.57 | -2.08% | 2,445 |
| Jan 24, 2025 | 23.01 | 23.07 | 23.01 | 23.05 | 23.05 | 0.61% | 1,647 |
| Jan 23, 2025 | 22.78 | 22.92 | 22.78 | 22.91 | 22.91 | 0.25% | 5,581 |
| Jan 22, 2025 | 22.86 | 22.87 | 22.85 | 22.85 | 22.85 | -0.04% | 1,273 |
| Jan 21, 2025 | 22.74 | 22.86 | 22.74 | 22.86 | 22.86 | 0.80% | 329 |
| Jan 17, 2025 | 22.59 | 22.74 | 22.59 | 22.68 | 22.68 | 0.81% | 605 |
| Jan 16, 2025 | 22.52 | 22.52 | 22.48 | 22.50 | 22.50 | 0.08% | 928 |
| Jan 15, 2025 | 22.43 | 22.54 | 22.41 | 22.48 | 22.48 | 1.10% | 9,123 |
| Jan 14, 2025 | 22.18 | 22.23 | 22.18 | 22.23 | 22.23 | 1.22% | 2,386 |
| Jan 13, 2025 | 21.92 | 21.97 | 21.90 | 21.97 | 21.97 | -0.66% | 6,254 |
| Jan 10, 2025 | 22.27 | 22.27 | 22.11 | 22.11 | 22.11 | -2.21% | 7,757 |
| Jan 8, 2025 | 22.54 | 22.63 | 22.54 | 22.61 | 22.61 | -0.46% | 6,603 |
| Jan 7, 2025 | 22.78 | 22.78 | 22.72 | 22.72 | 22.72 | -0.63% | 368 |
| Jan 6, 2025 | 23.05 | 23.09 | 22.86 | 22.86 | 22.86 | 0.18% | 1,345 |
| Jan 3, 2025 | 22.76 | 22.83 | 22.76 | 22.82 | 22.82 | 0.91% | 1,550 |
| Jan 2, 2025 | 22.70 | 22.71 | 22.59 | 22.61 | 22.61 | -0.47% | 2,352 |
| Dec 31, 2024 | 22.77 | 22.77 | 22.70 | 22.72 | 22.72 | -0.33% | 4,515 |