Skip to main content
Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEARCA: FLAX · Real-Time Price · USD
23.27
-0.10 (-0.43%)
At close: Nov 21, 2024, 9:46 AM
23.33
+0.06 (0.26%)
After-hours: Nov 21, 2024, 4:10 PM EST

FLAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202423.2723.3323.2723.3323.33-0.17%354
Nov 20, 202423.3223.3823.3223.3723.37-0.17%641
Nov 19, 202423.3723.4623.3723.4123.410.08%1,176
Nov 18, 202423.3523.3923.3023.3923.391.01%1,035
Nov 15, 202423.1223.1623.1223.1623.16-1,752
Nov 14, 202423.2523.2523.1623.1623.16-0.55%347
Nov 13, 202423.4823.4823.2823.2823.28-0.64%1,609
Nov 12, 202423.3823.4323.3823.4323.43-2.04%3,481
Nov 11, 202423.9923.9923.9223.9223.92-0.83%3,246
Nov 8, 202424.0424.1224.0424.1224.12-2.61%1,064
Nov 7, 202424.7724.7724.7724.7724.772.64%343
Nov 6, 202424.0224.1824.0024.1324.13-1.42%3,068
Nov 5, 202424.5024.5024.4824.4824.481.51%322
Nov 4, 202424.1624.1624.1124.1124.110.45%1,390
Nov 1, 202424.0324.0424.0024.0024.000.47%2,074
Oct 31, 202424.0024.0023.8923.8923.89-0.63%179
Oct 30, 202424.0324.0424.0324.0424.04-0.98%739
Oct 29, 202424.3024.3024.2824.2824.28-0.28%515
Oct 28, 202424.3524.3524.3524.3524.350.35%92
Oct 25, 202424.2924.2924.2624.2624.260.04%181
Oct 24, 202424.2724.2924.2124.2524.25-0.37%1,765
Oct 23, 202424.4624.4624.3124.3524.35-0.59%10,492
Oct 22, 202424.4824.4924.4624.4924.49-5,074
Oct 21, 202424.5324.5324.4724.4924.49-0.85%811
Oct 18, 202424.6724.8024.6724.7024.701.31%554
Oct 17, 202424.3824.3824.3824.3824.38-0.42%26
Oct 16, 202424.5124.5124.4524.4824.480.87%400
Oct 15, 202424.2724.2724.2724.2724.27-2.36%13
Oct 14, 202424.9624.9624.8624.8624.86-0.62%914
Oct 11, 202424.9725.0124.9725.0125.010.58%728
Oct 10, 202424.7224.8724.7224.8724.870.12%791
Oct 9, 202424.6124.8424.6124.8424.84-0.42%573
Oct 8, 202424.9625.0424.9524.9524.95-3.74%848
Oct 7, 202425.7425.9625.6325.9125.911.46%2,875
Oct 4, 202425.4725.5425.4025.5425.541.21%4,149
Oct 3, 202425.0825.3125.0825.2425.24-1.24%917
Oct 2, 202425.5325.5525.3525.5525.552.18%1,793
Oct 1, 202425.0125.0125.0125.0125.010.95%432
Sep 30, 202424.8424.8424.7724.7724.77-1.20%553
Sep 27, 202425.0925.2025.0525.0725.070.09%1,657
Sep 26, 202425.0425.0524.9025.0525.054.10%751
Sep 25, 202424.1024.1024.0724.0724.07-1.21%1,215
Sep 24, 202424.0224.3624.0224.3624.363.56%752
Sep 23, 202423.5323.5323.5223.5223.520.88%349
Sep 20, 202423.3023.3223.2823.3223.320.03%1,870
Sep 19, 202423.1923.3123.1923.3123.312.13%497
Sep 18, 202422.9322.9322.8222.8222.82-0.26%3,324
Sep 17, 202423.0323.0322.8622.8822.88-0.20%2,274
Sep 16, 202422.9322.9322.8522.9322.930.32%1,364
Sep 13, 202422.8222.8522.8222.8522.850.43%411
Sep 12, 202422.6222.7622.6222.7622.760.74%1,541
Sep 11, 202422.3422.5922.3422.5922.590.88%1,339
Sep 10, 202422.3522.3922.2422.3922.39-0.39%7,436
Sep 9, 202422.4122.4822.4122.4822.480.87%794
Sep 6, 202422.6722.6722.2822.2822.28-1.74%928
Sep 5, 202422.7122.7122.6822.6822.680.16%258
Sep 4, 202422.6722.6722.6222.6422.64-0.08%3,006
Sep 3, 202422.7622.7622.6622.6622.66-2.00%390
Aug 30, 202423.1923.1923.0223.1223.120.16%4,817
Aug 29, 202423.0723.1023.0523.0923.090.47%2,666
Aug 28, 202423.0423.0422.9322.9822.98-0.61%675
Aug 27, 202423.1223.1223.1223.1223.120.25%242
Aug 26, 202423.0923.0923.0623.0623.06-1.03%1,755
Aug 23, 202423.3023.3023.3023.3023.301.72%271
Aug 22, 202423.0523.0522.9022.9022.90-1.06%649
Aug 21, 202423.1623.1623.1523.1523.150.36%321
Aug 20, 202423.0623.0723.0323.0723.07-0.75%369
Aug 19, 202423.1923.2423.1923.2423.241.09%444
Aug 16, 202422.8123.0522.8122.9922.991.13%1,866
Aug 15, 202422.6822.7322.6822.7322.730.99%523
Aug 14, 202422.6022.6022.5122.5122.51-0.62%2,348
Aug 13, 202422.4422.6522.4422.6522.650.94%9,091
Aug 12, 202422.3722.4922.3722.4422.440.27%6,254
Aug 9, 202422.3822.3822.3822.3822.380.43%222
Aug 8, 202422.2222.2822.2222.2822.282.09%631
Aug 7, 202422.1022.1221.8321.8321.830.76%1,744
Aug 6, 202421.5021.6921.5021.6621.660.40%1,012
Aug 5, 202421.3121.6821.3121.5821.58-2.94%3,947
Aug 2, 202422.1722.2322.1722.2322.23-1.35%763
Aug 1, 202422.4922.5422.4922.5422.54-1.48%183
Jul 31, 202422.8622.9222.8322.8722.872.04%1,962
Jul 30, 202422.5022.5022.3922.4222.42-0.66%458
Jul 29, 202422.6122.6122.5222.5722.57-0.11%2,098
Jul 26, 202422.5322.6422.5322.5922.590.96%1,922
Jul 25, 202422.5122.5122.3822.3822.38-0.44%471
Jul 24, 202422.5622.5622.4722.4822.48-1.13%884
Jul 23, 202422.7322.7322.7322.7322.73-0.89%4
Jul 22, 202422.8922.9422.8922.9422.940.66%3,167
Jul 19, 202422.9022.9022.7822.7922.79-1.10%1,898
Jul 18, 202423.0023.0423.0023.0423.04-0.66%1,331
Jul 17, 202423.2623.3023.1923.1923.19-1.59%3,629
Jul 16, 202423.4523.5723.4523.5723.570.40%911
Jul 15, 202423.5523.5523.4223.4723.47-1.03%934
Jul 12, 202423.7723.8023.7223.7223.720.37%1,366
Jul 11, 202423.7023.7023.5323.6323.630.60%4,423
Jul 10, 202423.4323.4923.4323.4923.490.62%1,277
Jul 9, 202423.3123.3623.3023.3423.340.48%1,917
Jul 8, 202423.2923.3023.2323.2323.23-0.04%3,050
Jul 5, 202423.1723.2423.1623.2423.240.26%1,483
Jul 3, 202423.1823.1823.1823.1823.181.22%251