Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEARCA: FLAX · Real-Time Price · USD
30.42
+0.40 (1.33%)
At close: Oct 27, 2025, 4:00 PM EDT
30.42
0.00 (0.00%)
After-hours: Oct 27, 2025, 8:00 PM EDT
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.07 | 30.07 | 30.02 | 30.02 | 30.02 | 0.72% | 2,935 |
| Oct 23, 2025 | 29.71 | 29.80 | 29.71 | 29.80 | 29.80 | 0.78% | 1,450 |
| Oct 22, 2025 | 29.63 | 29.79 | 29.57 | 29.57 | 29.57 | -0.20% | 1,332 |
| Oct 21, 2025 | 29.76 | 29.76 | 29.63 | 29.63 | 29.63 | -0.90% | 3,809 |
| Oct 20, 2025 | 29.72 | 29.92 | 29.72 | 29.90 | 29.90 | 1.41% | 3,537 |
| Oct 17, 2025 | 29.31 | 29.49 | 29.31 | 29.49 | 29.49 | 0.07% | 1,749 |
| Oct 16, 2025 | 29.53 | 29.64 | 29.40 | 29.46 | 29.46 | 0.56% | 1,727 |
| Oct 15, 2025 | 29.30 | 29.39 | 29.18 | 29.30 | 29.30 | 1.70% | 2,195 |
| Oct 14, 2025 | 28.78 | 28.97 | 28.78 | 28.81 | 28.81 | -1.01% | 10,656 |
| Oct 13, 2025 | 29.06 | 29.13 | 29.03 | 29.11 | 29.11 | 3.06% | 3,160 |
| Oct 10, 2025 | 29.28 | 29.28 | 28.16 | 28.24 | 28.24 | -3.39% | 90,784 |
| Oct 9, 2025 | 29.53 | 29.56 | 29.19 | 29.23 | 29.23 | -0.97% | 5,419 |
| Oct 8, 2025 | 29.36 | 29.52 | 29.36 | 29.52 | 29.52 | 0.59% | 1,145 |
| Oct 7, 2025 | 29.69 | 29.69 | 29.33 | 29.35 | 29.35 | -0.64% | 12,006 |
| Oct 6, 2025 | 29.44 | 29.55 | 29.44 | 29.54 | 29.54 | 0.48% | 3,950 |
| Oct 3, 2025 | 29.41 | 29.44 | 29.31 | 29.40 | 29.40 | 0.23% | 5,539 |
| Oct 2, 2025 | 29.41 | 29.41 | 29.33 | 29.33 | 29.33 | 0.65% | 131 |
| Oct 1, 2025 | 29.10 | 29.14 | 29.10 | 29.14 | 29.14 | 0.91% | 1,312 |
| Sep 30, 2025 | 28.87 | 28.88 | 28.81 | 28.88 | 28.88 | 0.34% | 5,184 |
| Sep 29, 2025 | 28.81 | 28.87 | 28.78 | 28.78 | 28.78 | 1.01% | 1,665 |
| Sep 26, 2025 | 28.36 | 28.65 | 28.35 | 28.49 | 28.49 | -0.60% | 5,890 |
| Sep 25, 2025 | 28.60 | 28.75 | 28.52 | 28.66 | 28.66 | -0.14% | 22,285 |
| Sep 24, 2025 | 28.75 | 28.75 | 28.68 | 28.70 | 28.70 | -0.27% | 2,240 |
| Sep 23, 2025 | 28.96 | 28.96 | 28.75 | 28.78 | 28.78 | -0.33% | 3,750 |
| Sep 22, 2025 | 28.85 | 28.88 | 28.75 | 28.88 | 28.88 | 0.34% | 3,556 |
| Sep 19, 2025 | 28.83 | 28.83 | 28.77 | 28.78 | 28.78 | -0.32% | 536 |
| Sep 18, 2025 | 28.81 | 28.87 | 28.81 | 28.87 | 28.87 | -0.59% | 1,590 |
| Sep 17, 2025 | 29.03 | 29.14 | 29.02 | 29.04 | 29.04 | 0.63% | 4,185 |
| Sep 16, 2025 | 28.74 | 28.86 | 28.73 | 28.86 | 28.86 | 0.79% | 3,436 |
| Sep 15, 2025 | 28.57 | 28.65 | 28.57 | 28.63 | 28.63 | 0.53% | 1,598 |
| Sep 12, 2025 | 28.47 | 28.52 | 28.42 | 28.48 | 28.48 | 0.01% | 1,097 |
| Sep 11, 2025 | 28.41 | 28.49 | 28.41 | 28.48 | 28.48 | 1.39% | 4,839 |
| Sep 10, 2025 | 28.14 | 28.18 | 28.09 | 28.09 | 28.09 | 0.56% | 1,067 |
| Sep 9, 2025 | 27.87 | 27.93 | 27.86 | 27.93 | 27.93 | 0.55% | 909 |
| Sep 8, 2025 | 27.60 | 27.78 | 27.60 | 27.78 | 27.78 | 1.34% | 1,500 |
| Sep 5, 2025 | 27.48 | 27.48 | 27.31 | 27.41 | 27.41 | 1.17% | 5,059 |
| Sep 4, 2025 | 27.01 | 27.10 | 26.99 | 27.10 | 27.10 | -0.49% | 3,226 |
| Sep 3, 2025 | 27.20 | 27.23 | 27.20 | 27.23 | 27.23 | 0.36% | 1,490 |
| Sep 2, 2025 | 26.94 | 27.13 | 26.94 | 27.13 | 27.13 | -0.06% | 2,511 |
| Aug 29, 2025 | 27.07 | 27.15 | 27.07 | 27.15 | 27.15 | -0.29% | 726 |
| Aug 28, 2025 | 27.09 | 27.23 | 27.09 | 27.23 | 27.23 | 0.36% | 2,334 |
| Aug 27, 2025 | 27.06 | 27.13 | 27.00 | 27.13 | 27.13 | -0.86% | 39,875 |
| Aug 26, 2025 | 27.40 | 27.41 | 27.36 | 27.36 | 27.36 | -0.24% | 1,210 |
| Aug 25, 2025 | 27.54 | 27.54 | 27.43 | 27.43 | 27.43 | -0.33% | 2,050 |
| Aug 22, 2025 | 27.19 | 27.52 | 27.19 | 27.52 | 27.52 | 1.78% | 872 |
| Aug 21, 2025 | 27.01 | 27.09 | 27.01 | 27.04 | 27.04 | -0.11% | 1,193 |
| Aug 20, 2025 | 27.14 | 27.15 | 26.96 | 27.07 | 27.07 | -0.26% | 7,298 |
| Aug 19, 2025 | 27.24 | 27.24 | 27.11 | 27.14 | 27.14 | -0.58% | 4,769 |
| Aug 18, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.53% | 506 |
| Aug 15, 2025 | 27.13 | 27.16 | 27.13 | 27.16 | 27.16 | 0.21% | 2,767 |