Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEARCA: FLAX · Real-Time Price · USD
34.08
-0.28 (-0.82%)
At close: Apr 28, 2026, 4:00 PM EDT
34.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.12 | 34.12 | 34.01 | 34.08 | 34.08 | -0.82% | 3,445 |
| Apr 27, 2026 | 34.50 | 34.50 | 34.36 | 34.36 | 34.36 | 0.03% | 2,771 |
| Apr 24, 2026 | 34.20 | 34.36 | 34.20 | 34.35 | 34.35 | 2.08% | 5,010 |
| Apr 23, 2026 | 33.93 | 33.95 | 33.65 | 33.65 | 33.65 | -1.42% | 1,783 |
| Apr 22, 2026 | 33.98 | 34.15 | 33.98 | 34.14 | 34.14 | 1.89% | 8,396 |
| Apr 21, 2026 | 33.73 | 33.73 | 33.50 | 33.50 | 33.50 | -1.42% | 3,453 |
| Apr 20, 2026 | 33.89 | 34.01 | 33.89 | 33.99 | 33.99 | -0.43% | 529 |
| Apr 17, 2026 | 34.00 | 34.31 | 34.00 | 34.13 | 34.13 | 1.70% | 5,740 |
| Apr 16, 2026 | 33.44 | 33.58 | 33.43 | 33.56 | 33.56 | 0.62% | 5,758 |
| Apr 15, 2026 | 33.29 | 33.36 | 33.24 | 33.35 | 33.35 | 0.01% | 3,142 |
| Apr 14, 2026 | 32.98 | 33.35 | 32.96 | 33.35 | 33.35 | 1.86% | 7,676 |
| Apr 13, 2026 | 32.28 | 32.74 | 32.23 | 32.74 | 32.74 | 0.93% | 4,445 |
| Apr 10, 2026 | 32.56 | 32.56 | 32.22 | 32.44 | 32.44 | 0.15% | 14,734 |
| Apr 9, 2026 | 32.12 | 32.44 | 31.97 | 32.39 | 32.39 | -0.11% | 7,710 |
| Apr 8, 2026 | 32.65 | 32.65 | 32.26 | 32.43 | 32.43 | 5.05% | 4,376 |
| Apr 7, 2026 | 30.78 | 31.67 | 29.49 | 30.87 | 30.87 | 0.48% | 14,982 |
| Apr 6, 2026 | 30.79 | 30.83 | 30.62 | 30.72 | 30.72 | 0.85% | 6,145 |
| Apr 2, 2026 | 29.99 | 30.52 | 29.99 | 30.47 | 30.47 | -1.20% | 6,606 |
| 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 |