Franklin FTSE Asia ex Japan ETF (FLAX)

FLAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.81	31.06	30.73	30.84	30.84	0.90%	10,229
Mar 31, 2026	29.66	30.56	29.66	30.56	30.56	3.31%	6,030
Mar 30, 2026	29.72	29.92	29.44	29.58	29.58	-0.86%	37,870
Mar 27, 2026	30.08	30.17	29.77	29.84	29.84	-0.47%	20,329
Mar 26, 2026	30.45	30.47	29.98	29.98	29.98	-3.33%	12,410
Mar 25, 2026	31.10	31.20	30.88	31.01	31.01	1.48%	5,072
Mar 24, 2026	30.50	30.82	30.48	30.56	30.56	-1.97%	10,111
Mar 23, 2026	31.04	31.38	30.85	31.18	31.18	2.96%	9,410
Mar 20, 2026	31.07	31.07	30.27	30.28	30.28	-3.41%	18,563
Mar 19, 2026	30.81	31.43	30.81	31.35	31.35	-0.20%	6,851
Mar 18, 2026	31.67	31.71	31.41	31.41	31.41	-1.58%	1,469
Mar 17, 2026	31.99	32.06	31.89	31.92	31.92	0.34%	7,601
Mar 16, 2026	31.61	31.87	31.61	31.81	31.81	2.91%	6,086
Mar 13, 2026	31.38	31.51	30.86	30.91	30.91	-	2,995
Mar 12, 2026	31.51	31.51	30.91	30.91	30.91	-2.92%	6,294
Mar 11, 2026	31.86	31.96	31.52	31.84	31.84	0.41%	10,732
Mar 10, 2026	31.79	32.26	31.53	31.71	31.71	0.13%	19,817
Mar 9, 2026	30.83	31.71	30.64	31.67	31.67	2.16%	8,975
Mar 6, 2026	30.92	31.23	30.70	31.00	31.00	-0.64%	17,048
Mar 5, 2026	31.51	31.67	30.84	31.20	31.20	-2.07%	19,648
Mar 4, 2026	31.61	32.08	31.53	31.86	31.86	-	99,877
Mar 3, 2026	31.54	31.92	31.07	31.86	31.86	-4.09%	11,739
Mar 2, 2026	32.83	33.36	32.78	33.22	33.22	-1.30%	50,260
Feb 27, 2026	33.51	33.66	33.43	33.66	33.66	-0.01%	4,283
Feb 26, 2026	34.02	34.02	33.47	33.66	33.66	-1.00%	2,709
Feb 25, 2026	34.06	34.06	33.85	34.00	34.00	1.22%	4,090
Feb 24, 2026	33.45	33.71	33.42	33.59	33.59	1.39%	6,487
Feb 23, 2026	33.37	33.37	33.09	33.13	33.13	-0.81%	6,155
Feb 20, 2026	32.75	33.44	32.75	33.40	33.40	2.14%	5,780
Feb 19, 2026	32.71	32.75	32.62	32.70	32.70	-0.24%	6,503
Feb 18, 2026	32.70	32.95	32.70	32.78	32.78	0.46%	7,525
Feb 17, 2026	32.80	32.80	32.37	32.63	32.63	-0.21%	15,936
Feb 13, 2026	32.54	32.85	32.34	32.70	32.70	0.31%	12,846
Feb 12, 2026	33.18	33.18	32.56	32.60	32.60	-1.03%	9,144
Feb 11, 2026	32.82	33.00	32.65	32.94	32.94	1.04%	4,884
Feb 10, 2026	32.58	32.63	32.53	32.60	32.60	0.59%	3,789
Feb 9, 2026	32.14	32.44	32.14	32.41	32.41	0.72%	5,131
Feb 6, 2026	31.73	32.18	31.73	32.18	32.18	2.58%	4,327
Feb 5, 2026	31.36	31.61	31.34	31.37	31.37	-0.70%	3,623
Feb 4, 2026	32.09	32.09	31.48	31.59	31.59	-0.76%	2,607
Feb 3, 2026	32.18	32.18	31.68	31.83	31.83	-0.21%	2,686
Feb 2, 2026	31.51	31.90	31.51	31.90	31.90	0.28%	2,810
Jan 30, 2026	32.30	32.30	31.76	31.81	31.81	-1.47%	11,334
Jan 29, 2026	32.39	32.39	31.93	32.29	32.29	-0.51%	5,946
Jan 28, 2026	32.52	32.53	32.29	32.45	32.45	0.75%	7,927
Jan 27, 2026	32.19	32.23	32.13	32.21	32.21	1.60%	9,948
Jan 26, 2026	31.66	31.75	31.61	31.71	31.71	0.04%	6,282
Jan 23, 2026	31.43	31.71	31.39	31.69	31.69	0.55%	3,246
Jan 22, 2026	31.43	31.60	31.43	31.52	31.52	0.56%	1,170
Jan 21, 2026	31.27	31.38	31.17	31.35	31.35	1.51%	10,593

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.