Franklin FTSE Japan Hedged ETF (FLJH)
NYSEARCA: FLJH · Real-Time Price · USD
31.99
-0.06 (-0.18%)
At close: Jul 16, 2025, 4:00 PM
31.99
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
FLJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 32.04 | 32.04 | 31.64 | 31.99 | 31.99 | -0.17% | 19,739 |
| Jul 15, 2025 | 32.12 | 32.12 | 32.01 | 32.04 | 32.04 | -0.19% | 12,759 |
| Jul 14, 2025 | 31.96 | 32.12 | 31.96 | 32.11 | 32.11 | 0.39% | 12,591 |
| Jul 11, 2025 | 31.93 | 32.02 | 31.91 | 31.98 | 31.98 | -0.08% | 17,026 |
| Jul 10, 2025 | 31.96 | 32.02 | 31.96 | 32.01 | 32.01 | -0.54% | 9,217 |
| Jul 9, 2025 | 32.09 | 32.18 | 32.01 | 32.18 | 32.18 | 0.07% | 11,293 |
| Jul 8, 2025 | 32.10 | 32.17 | 32.09 | 32.16 | 32.16 | 0.99% | 9,640 |
| Jul 7, 2025 | 32.06 | 32.09 | 31.78 | 31.84 | 31.84 | -1.55% | 20,847 |
| Jul 3, 2025 | 32.17 | 32.36 | 32.16 | 32.34 | 32.34 | 1.16% | 17,003 |
| Jul 2, 2025 | 31.99 | 32.00 | 31.92 | 31.97 | 31.97 | -0.09% | 9,390 |
| Jul 1, 2025 | 32.16 | 32.16 | 31.93 | 32.00 | 32.00 | -0.76% | 16,683 |
| Jun 30, 2025 | 32.30 | 32.30 | 32.21 | 32.25 | 32.25 | -0.77% | 13,148 |
| Jun 27, 2025 | 32.40 | 32.60 | 32.40 | 32.50 | 32.50 | 1.94% | 42,313 |
| Jun 26, 2025 | 31.75 | 31.92 | 31.63 | 31.88 | 31.88 | 1.42% | 15,127 |
| Jun 25, 2025 | 31.62 | 31.62 | 31.40 | 31.44 | 31.44 | -0.27% | 10,362 |
| Jun 24, 2025 | 31.38 | 31.52 | 31.35 | 31.52 | 31.52 | 0.06% | 18,372 |
| Jun 23, 2025 | 31.41 | 31.50 | 31.26 | 31.50 | 31.50 | 0.35% | 14,871 |
| Jun 20, 2025 | 31.21 | 31.50 | 31.21 | 31.39 | 31.39 | -2.91% | 22,433 |
| Jun 18, 2025 | 32.24 | 32.39 | 32.21 | 32.33 | 31.70 | 1.18% | 15,924 |
| Jun 17, 2025 | 32.01 | 32.10 | 31.92 | 31.95 | 31.33 | -0.89% | 10,172 |
| Jun 16, 2025 | 32.08 | 32.31 | 32.08 | 32.24 | 31.61 | 0.82% | 9,436 |
| Jun 13, 2025 | 32.04 | 32.13 | 31.95 | 31.98 | 31.35 | -0.53% | 6,599 |
| Jun 12, 2025 | 32.07 | 32.20 | 32.03 | 32.15 | 31.52 | -0.06% | 19,934 |
| Jun 11, 2025 | 32.34 | 32.34 | 32.14 | 32.17 | 31.54 | -0.25% | 45,089 |
| Jun 10, 2025 | 32.21 | 32.25 | 32.19 | 32.25 | 31.62 | 0.18% | 2,761 |
| Jun 9, 2025 | 32.25 | 32.27 | 32.19 | 32.19 | 31.56 | -0.24% | 8,899 |
| Jun 6, 2025 | 32.27 | 32.30 | 32.16 | 32.27 | 31.64 | 1.42% | 6,557 |
| Jun 5, 2025 | 31.74 | 31.87 | 31.66 | 31.82 | 31.19 | -0.28% | 10,795 |
| Jun 4, 2025 | 31.98 | 32.01 | 31.87 | 31.91 | 31.28 | -0.81% | 15,228 |
| Jun 3, 2025 | 32.04 | 32.19 | 32.04 | 32.17 | 31.53 | -0.14% | 6,323 |
| Jun 2, 2025 | 32.04 | 32.21 | 31.85 | 32.21 | 31.58 | 0.40% | 5,747 |
| May 30, 2025 | 32.05 | 32.09 | 31.83 | 32.08 | 31.45 | 0.15% | 8,121 |
| May 29, 2025 | 32.05 | 32.05 | 31.91 | 32.03 | 31.41 | -0.02% | 7,671 |
| May 28, 2025 | 32.09 | 32.09 | 32.02 | 32.04 | 31.41 | -1.23% | 13,529 |
| May 27, 2025 | 32.27 | 32.45 | 32.09 | 32.44 | 31.80 | 3.66% | 18,347 |
| May 23, 2025 | 31.11 | 31.34 | 31.10 | 31.30 | 30.68 | -0.02% | 10,097 |
| May 22, 2025 | 31.20 | 31.45 | 31.18 | 31.30 | 30.69 | 0.10% | 24,418 |
| May 21, 2025 | 31.42 | 31.55 | 31.21 | 31.27 | 30.66 | -1.15% | 14,116 |
| May 20, 2025 | 31.65 | 31.70 | 31.58 | 31.63 | 31.01 | 0.21% | 10,273 |
| May 19, 2025 | 31.34 | 31.57 | 31.34 | 31.57 | 30.95 | -0.64% | 14,103 |
| May 16, 2025 | 31.64 | 31.77 | 31.64 | 31.77 | 31.15 | 0.67% | 14,167 |
| May 15, 2025 | 31.55 | 31.60 | 31.43 | 31.56 | 30.94 | 0.44% | 32,457 |
| May 14, 2025 | 31.69 | 31.69 | 31.34 | 31.42 | 30.81 | -1.46% | 14,428 |
| May 13, 2025 | 31.81 | 31.99 | 31.81 | 31.89 | 31.26 | -1.25% | 24,474 |
| May 12, 2025 | 32.32 | 32.32 | 31.96 | 32.29 | 31.66 | 2.99% | 17,305 |
| May 9, 2025 | 31.49 | 31.49 | 31.32 | 31.35 | 30.74 | -0.17% | 10,237 |
| May 8, 2025 | 31.19 | 31.53 | 31.15 | 31.41 | 30.79 | 1.32% | 15,853 |
| May 7, 2025 | 30.91 | 31.08 | 30.83 | 31.00 | 30.39 | 0.18% | 9,196 |
| May 6, 2025 | 30.88 | 31.08 | 30.88 | 30.94 | 30.33 | -0.79% | 9,741 |
| May 5, 2025 | 31.17 | 31.33 | 31.11 | 31.19 | 30.58 | -0.18% | 15,734 |