Franklin FTSE Japan Hedged ETF (FLJH)
NYSEARCA: FLJH · Real-Time Price · USD
36.56
+0.13 (0.35%)
At close: Sep 24, 2025, 4:00 PM EDT
36.56
0.00 (0.00%)
After-hours: Sep 24, 2025, 8:00 PM EDT
FLJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 36.59 | 36.67 | 36.59 | 36.59 | - | 0.42% | 2,200 |
| Sep 23, 2025 | 36.52 | 36.62 | 36.39 | 36.44 | 36.44 | -0.40% | 11,039 |
| Sep 22, 2025 | 36.44 | 36.58 | 36.41 | 36.58 | 36.58 | 0.44% | 14,102 |
| Sep 19, 2025 | 36.42 | 36.44 | 36.28 | 36.42 | 36.42 | -0.76% | 16,000 |
| Sep 18, 2025 | 36.47 | 36.75 | 36.47 | 36.70 | 36.70 | 1.31% | 8,166 |
| Sep 17, 2025 | 36.24 | 36.29 | 36.15 | 36.23 | 36.23 | -0.30% | 20,519 |
| Sep 16, 2025 | 36.37 | 36.37 | 36.28 | 36.34 | 36.34 | -0.40% | 5,534 |
| Sep 15, 2025 | 36.28 | 36.48 | 36.28 | 36.48 | 36.48 | 0.53% | 7,563 |
| Sep 12, 2025 | 36.34 | 36.35 | 36.27 | 36.29 | 36.29 | -0.55% | 10,671 |
| Sep 11, 2025 | 35.80 | 36.54 | 35.80 | 36.49 | 36.49 | 1.59% | 62,441 |
| Sep 10, 2025 | 35.94 | 36.01 | 35.90 | 35.92 | 35.92 | 0.29% | 8,623 |
| Sep 9, 2025 | 35.49 | 35.82 | 35.34 | 35.81 | 35.81 | -0.71% | 30,152 |
| Sep 8, 2025 | 35.97 | 36.22 | 35.87 | 36.07 | 36.07 | 2.03% | 20,181 |
| Sep 5, 2025 | 35.33 | 35.52 | 35.09 | 35.35 | 35.35 | -0.08% | 26,396 |
| Sep 4, 2025 | 35.11 | 35.39 | 35.11 | 35.38 | 35.38 | 1.25% | 10,225 |
| Sep 3, 2025 | 34.97 | 35.04 | 34.81 | 34.94 | 34.94 | -0.51% | 13,486 |
| Sep 2, 2025 | 34.82 | 35.12 | 34.82 | 35.12 | 35.12 | 0.94% | 10,489 |
| Aug 29, 2025 | 34.88 | 34.88 | 34.72 | 34.79 | 34.79 | -1.26% | 14,517 |
| Aug 28, 2025 | 35.25 | 35.28 | 35.14 | 35.24 | 35.24 | 0.52% | 6,978 |
| Aug 27, 2025 | 34.88 | 35.05 | 34.88 | 35.05 | 35.05 | -0.26% | 7,183 |
| Aug 26, 2025 | 35.00 | 35.15 | 35.00 | 35.15 | 35.15 | -0.38% | 5,474 |
| Aug 25, 2025 | 35.34 | 35.39 | 35.25 | 35.28 | 35.28 | -0.51% | 10,572 |
| Aug 22, 2025 | 35.37 | 35.49 | 35.37 | 35.46 | 35.46 | 0.71% | 10,249 |
| Aug 21, 2025 | 35.17 | 35.25 | 35.17 | 35.21 | 35.21 | -0.51% | 6,491 |
| Aug 20, 2025 | 35.50 | 35.50 | 35.17 | 35.39 | 35.39 | -0.47% | 10,558 |
| Aug 19, 2025 | 35.71 | 35.71 | 35.55 | 35.56 | 35.56 | -0.36% | 3,932 |
| Aug 18, 2025 | 35.69 | 35.72 | 35.63 | 35.69 | 35.69 | 0.55% | 10,590 |
| Aug 15, 2025 | 35.51 | 35.51 | 35.40 | 35.49 | 35.49 | 1.28% | 5,373 |
| Aug 14, 2025 | 34.88 | 35.06 | 34.88 | 35.04 | 35.04 | -0.19% | 6,555 |
| Aug 13, 2025 | 35.07 | 35.15 | 35.05 | 35.11 | 35.11 | -0.30% | 23,275 |
| Aug 12, 2025 | 34.98 | 35.24 | 34.98 | 35.22 | 35.22 | 1.49% | 15,559 |
| Aug 11, 2025 | 34.73 | 34.78 | 34.70 | 34.70 | 34.70 | 0.08% | 11,304 |
| Aug 8, 2025 | 34.50 | 34.74 | 34.50 | 34.67 | 34.67 | 2.09% | 28,160 |
| Aug 7, 2025 | 34.01 | 34.16 | 33.86 | 33.96 | 33.96 | 0.65% | 68,344 |
| Aug 6, 2025 | 33.63 | 33.74 | 33.60 | 33.74 | 33.74 | 1.03% | 13,820 |
| Aug 5, 2025 | 33.41 | 33.53 | 33.30 | 33.40 | 33.40 | 0.08% | 11,846 |
| Aug 4, 2025 | 33.23 | 33.38 | 33.18 | 33.37 | 33.37 | 1.47% | 16,298 |
| Aug 1, 2025 | 33.00 | 33.00 | 32.73 | 32.89 | 32.89 | -1.46% | 6,726 |
| Jul 31, 2025 | 33.47 | 33.50 | 33.24 | 33.37 | 33.37 | 0.50% | 6,723 |
| Jul 30, 2025 | 33.25 | 33.28 | 33.18 | 33.21 | 33.21 | 0.70% | 8,678 |
| Jul 29, 2025 | 33.09 | 33.12 | 32.95 | 32.98 | 32.98 | -0.45% | 10,244 |
| Jul 28, 2025 | 33.28 | 33.28 | 33.08 | 33.13 | 33.13 | -1.08% | 13,985 |
| Jul 25, 2025 | 33.46 | 33.50 | 33.39 | 33.49 | 33.49 | -0.55% | 7,153 |
| Jul 24, 2025 | 33.68 | 33.78 | 33.67 | 33.68 | 33.68 | 0.40% | 9,237 |
| Jul 23, 2025 | 33.37 | 33.60 | 33.37 | 33.54 | 33.54 | 4.36% | 30,734 |
| Jul 22, 2025 | 32.18 | 32.18 | 32.08 | 32.14 | 32.14 | 0.06% | 26,574 |
| Jul 21, 2025 | 32.04 | 32.27 | 32.04 | 32.12 | 32.12 | 0.08% | 24,439 |
| Jul 18, 2025 | 32.11 | 32.11 | 32.05 | 32.09 | 32.09 | -0.67% | 21,569 |
| Jul 17, 2025 | 32.16 | 32.38 | 32.15 | 32.31 | 32.31 | 1.01% | 11,537 |
| Jul 16, 2025 | 32.04 | 32.04 | 31.64 | 31.99 | 31.99 | -0.17% | 19,741 |