Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEARCA: FLAX · Real-Time Price · USD
22.42
-0.13 (-0.55%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.55 | 22.58 | 22.42 | 22.42 | 22.42 | 0.55% | 2,068 |
| Apr 16, 2025 | 22.35 | 22.43 | 22.17 | 22.30 | 22.30 | -1.05% | 8,545 |
| Apr 15, 2025 | 22.59 | 22.61 | 22.54 | 22.54 | 22.54 | 0.12% | 3,553 |
| Apr 14, 2025 | 22.43 | 22.63 | 22.43 | 22.51 | 22.51 | 0.82% | 2,268 |
| Apr 11, 2025 | 21.99 | 22.34 | 21.99 | 22.33 | 22.33 | 3.17% | 3,199 |
| Apr 10, 2025 | 22.21 | 22.21 | 21.37 | 21.64 | 21.64 | -1.89% | 1,946 |
| Apr 9, 2025 | 20.72 | 22.05 | 20.64 | 22.05 | 22.05 | 7.06% | 32,862 |
| Apr 8, 2025 | 21.33 | 21.41 | 20.43 | 20.60 | 20.60 | -1.81% | 51,427 |
| Apr 7, 2025 | 20.96 | 21.43 | 20.74 | 20.98 | 20.98 | -4.14% | 32,825 |
| Apr 4, 2025 | 22.19 | 22.19 | 21.72 | 21.89 | 21.89 | -5.28% | 37,802 |
| Apr 3, 2025 | 23.19 | 23.22 | 23.08 | 23.11 | 23.11 | -1.91% | 3,829 |
| Apr 2, 2025 | 23.35 | 23.56 | 23.35 | 23.56 | 23.56 | 0.26% | 1,387 |
| Apr 1, 2025 | 23.40 | 23.55 | 23.36 | 23.50 | 23.50 | 0.33% | 11,508 |
| Mar 31, 2025 | 23.20 | 23.44 | 23.20 | 23.42 | 23.42 | -0.32% | 3,452 |
| Mar 28, 2025 | 23.54 | 23.54 | 23.49 | 23.49 | 23.49 | -1.98% | 3,451 |
| Mar 27, 2025 | 23.89 | 24.01 | 23.89 | 23.97 | 23.97 | 0.63% | 1,042 |
| Mar 26, 2025 | 23.93 | 23.93 | 23.79 | 23.82 | 23.82 | -0.65% | 2,934 |
| Mar 25, 2025 | 24.00 | 24.05 | 23.97 | 23.97 | 23.97 | -0.40% | 787 |
| Mar 24, 2025 | 24.15 | 24.15 | 24.07 | 24.07 | 24.07 | 0.48% | 758 |
| Mar 21, 2025 | 23.89 | 23.97 | 23.89 | 23.96 | 23.96 | -0.45% | 961 |
| Mar 20, 2025 | 23.96 | 24.09 | 23.96 | 24.07 | 24.07 | -0.80% | 1,166 |
| Mar 19, 2025 | 24.23 | 24.33 | 24.17 | 24.26 | 24.26 | 0.22% | 4,561 |
| Mar 18, 2025 | 24.26 | 24.27 | 24.21 | 24.21 | 24.21 | -0.47% | 12,932 |
| Mar 17, 2025 | 24.03 | 24.34 | 24.03 | 24.32 | 24.32 | 1.63% | 1,431 |
| 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 |