Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEARCA: FLAX · Real-Time Price · USD
26.67
-0.02 (-0.09%)
Jul 18, 2025, 4:00 PM - Market closed
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 25.03 | 25.26 | 25.03 | 25.26 | 25.26 | 0.87% | 1,052 |
| Jun 20, 2025 | 25.09 | 25.10 | 25.05 | 25.05 | 25.05 | -1.38% | 937 |
| Jun 18, 2025 | 25.39 | 25.45 | 25.36 | 25.40 | 25.23 | -0.11% | 938 |
| Jun 17, 2025 | 25.55 | 25.55 | 25.40 | 25.43 | 25.26 | -0.83% | 1,427 |
| Jun 16, 2025 | 25.68 | 25.80 | 25.64 | 25.64 | 25.47 | 0.69% | 994 |
| Jun 13, 2025 | 25.41 | 25.58 | 25.41 | 25.47 | 25.30 | -1.31% | 1,711 |
| Jun 12, 2025 | 25.75 | 25.82 | 25.75 | 25.80 | 25.63 | 0.16% | 2,135 |
| Jun 11, 2025 | 25.85 | 25.89 | 25.76 | 25.76 | 25.60 | 0.24% | 2,500 |
| Jun 10, 2025 | 25.63 | 25.70 | 25.61 | 25.70 | 25.53 | 0.58% | 699 |
| Jun 9, 2025 | 25.46 | 25.56 | 25.46 | 25.55 | 25.39 | 0.96% | 1,300 |
| Jun 6, 2025 | 25.19 | 25.31 | 25.19 | 25.31 | 25.14 | 0.36% | 421 |
| Jun 5, 2025 | 25.21 | 25.27 | 25.18 | 25.22 | 25.05 | 0.88% | 4,907 |
| Jun 4, 2025 | 24.95 | 25.05 | 24.95 | 25.00 | 24.84 | 1.13% | 3,100 |
| Jun 3, 2025 | 24.64 | 24.72 | 24.64 | 24.72 | 24.56 | 0.34% | 5,133 |
| Jun 2, 2025 | 24.53 | 24.68 | 24.50 | 24.64 | 24.48 | 0.76% | 6,556 |
| May 30, 2025 | 24.55 | 24.55 | 24.34 | 24.45 | 24.29 | -1.08% | 16,600 |
| May 29, 2025 | 24.82 | 24.82 | 24.68 | 24.72 | 24.56 | 0.15% | 2,001 |
| May 28, 2025 | 24.66 | 24.68 | 24.60 | 24.68 | 24.52 | -0.06% | 4,956 |
| May 27, 2025 | 24.71 | 24.72 | 24.69 | 24.69 | 24.53 | -0.23% | 923 |
| May 23, 2025 | 24.74 | 24.82 | 24.74 | 24.75 | 24.59 | 0.32% | 3,703 |
| May 22, 2025 | 24.64 | 24.74 | 24.64 | 24.67 | 24.51 | -0.71% | 1,803 |
| May 21, 2025 | 24.96 | 24.99 | 24.85 | 24.85 | 24.69 | 0.36% | 3,905 |
| May 20, 2025 | 24.75 | 24.86 | 24.73 | 24.76 | 24.60 | -0.23% | 627 |
| May 19, 2025 | 24.72 | 24.82 | 24.71 | 24.82 | 24.66 | 0.17% | 885 |
| May 16, 2025 | 24.75 | 24.81 | 24.75 | 24.78 | 24.61 | -0.09% | 959 |
| May 15, 2025 | 24.76 | 24.80 | 24.74 | 24.80 | 24.64 | -0.12% | 678 |
| May 14, 2025 | 24.87 | 24.93 | 24.83 | 24.83 | 24.67 | 0.62% | 1,066 |
| May 13, 2025 | 24.53 | 24.71 | 24.53 | 24.68 | 24.51 | 0.16% | 1,514 |
| May 12, 2025 | 24.59 | 24.67 | 24.59 | 24.64 | 24.47 | 2.57% | 1,162 |
| May 9, 2025 | 24.17 | 24.17 | 24.02 | 24.02 | 23.86 | 0.61% | 1,285 |
| May 8, 2025 | 23.88 | 23.92 | 23.86 | 23.87 | 23.72 | -0.50% | 938 |
| May 7, 2025 | 24.04 | 24.06 | 23.98 | 23.99 | 23.84 | -1.13% | 8,071 |