Franklin FTSE Japan Hedged ETF (FLJH)
NYSEARCA: FLJH · Real-Time Price · USD
38.71
+0.41 (1.08%)
At close: Oct 27, 2025, 4:00 PM EDT
38.71
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
FLJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 38.72 | 38.80 | 38.69 | 38.71 | 38.71 | 1.08% | 34,556 |
| Oct 24, 2025 | 38.17 | 38.30 | 38.17 | 38.30 | 38.30 | 0.55% | 17,071 |
| Oct 23, 2025 | 37.94 | 38.14 | 37.94 | 38.09 | 38.09 | 0.57% | 14,232 |
| Oct 22, 2025 | 37.91 | 37.95 | 37.68 | 37.87 | 37.87 | -0.23% | 13,816 |
| Oct 21, 2025 | 38.00 | 38.14 | 37.85 | 37.96 | 37.96 | -0.30% | 14,163 |
| Oct 20, 2025 | 37.97 | 38.11 | 37.90 | 38.08 | 38.08 | 1.92% | 22,321 |
| Oct 17, 2025 | 37.22 | 37.37 | 37.18 | 37.36 | 37.36 | 0.53% | 11,682 |
| Oct 16, 2025 | 37.33 | 37.43 | 37.07 | 37.16 | 37.16 | -0.24% | 10,067 |
| Oct 15, 2025 | 37.34 | 37.38 | 37.17 | 37.25 | 37.25 | 1.19% | 21,451 |
| Oct 14, 2025 | 36.49 | 36.93 | 36.49 | 36.81 | 36.81 | 0.47% | 6,325 |
| Oct 13, 2025 | 36.63 | 36.71 | 36.35 | 36.64 | 36.64 | 1.62% | 60,025 |
| Oct 10, 2025 | 37.08 | 37.35 | 36.00 | 36.06 | 36.06 | -4.82% | 75,318 |
| Oct 9, 2025 | 37.95 | 37.97 | 37.78 | 37.88 | 37.88 | 0.29% | 20,931 |
| Oct 8, 2025 | 37.67 | 37.81 | 37.67 | 37.77 | 37.77 | 0.16% | 11,163 |
| Oct 7, 2025 | 37.64 | 37.71 | 37.53 | 37.71 | 37.71 | -0.34% | 28,187 |
| Oct 6, 2025 | 37.71 | 37.91 | 37.66 | 37.84 | 37.84 | 3.50% | 21,792 |
| Oct 3, 2025 | 36.45 | 36.63 | 36.45 | 36.56 | 36.56 | 2.17% | 10,054 |
| Oct 2, 2025 | 35.85 | 35.86 | 35.70 | 35.78 | 35.78 | -0.05% | 12,341 |
| Oct 1, 2025 | 35.88 | 35.94 | 35.77 | 35.80 | 35.80 | -0.69% | 17,436 |
| Sep 30, 2025 | 36.00 | 36.05 | 35.90 | 36.05 | 36.05 | -0.97% | 8,662 |
| Sep 29, 2025 | 36.47 | 36.51 | 36.34 | 36.40 | 36.40 | -0.65% | 24,640 |
| Sep 26, 2025 | 36.64 | 36.72 | 36.59 | 36.64 | 36.64 | -0.09% | 6,953 |
| Sep 25, 2025 | 36.49 | 36.69 | 36.49 | 36.67 | 36.67 | 0.30% | 20,289 |
| Sep 24, 2025 | 36.59 | 36.67 | 36.55 | 36.56 | 36.56 | 0.35% | 13,171 |
| 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 |