Franklin FTSE Japan Hedged ETF (FLJH)
NYSEARCA: FLJH · Real-Time Price · USD
31.02
-0.84 (-2.65%)
At close: Mar 28, 2025, 3:57 PM
31.07
+0.06 (0.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FLJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.16 | 31.48 | 30.96 | 31.02 | 31.02 | -2.65% | 16,035 |
| Mar 27, 2025 | 31.87 | 31.95 | 31.74 | 31.86 | 31.86 | 0.16% | 29,875 |
| Mar 26, 2025 | 31.96 | 32.02 | 31.75 | 31.81 | 31.81 | -0.78% | 23,612 |
| Mar 25, 2025 | 31.92 | 32.06 | 31.86 | 32.06 | 32.06 | 0.19% | 17,934 |
| Mar 24, 2025 | 31.85 | 32.00 | 31.85 | 32.00 | 32.00 | 0.67% | 7,923 |
| Mar 21, 2025 | 31.57 | 31.81 | 31.57 | 31.79 | 31.79 | 0.30% | 8,554 |
| Mar 20, 2025 | 31.42 | 31.72 | 31.42 | 31.69 | 31.69 | -0.53% | 11,439 |
| Mar 19, 2025 | 31.81 | 31.96 | 31.77 | 31.86 | 31.86 | 0.80% | 18,148 |
| Mar 18, 2025 | 31.59 | 31.65 | 31.52 | 31.61 | 31.61 | -0.16% | 25,258 |
| Mar 17, 2025 | 31.39 | 31.70 | 31.39 | 31.66 | 31.66 | 1.35% | 18,369 |
| Mar 14, 2025 | 30.99 | 31.23 | 30.99 | 31.23 | 31.23 | 2.34% | 15,363 |
| Mar 13, 2025 | 30.69 | 30.75 | 30.41 | 30.52 | 30.52 | -0.74% | 12,867 |
| Mar 12, 2025 | 30.75 | 30.80 | 30.61 | 30.75 | 30.75 | 2.15% | 20,926 |
| Mar 11, 2025 | 30.19 | 30.58 | 29.76 | 30.10 | 30.10 | -0.31% | 26,246 |
| Mar 10, 2025 | 30.31 | 30.38 | 30.01 | 30.19 | 30.19 | -2.55% | 27,539 |
| Mar 7, 2025 | 30.57 | 30.98 | 30.46 | 30.98 | 30.98 | 1.06% | 13,871 |
| Mar 6, 2025 | 30.80 | 31.05 | 30.59 | 30.66 | 30.66 | -1.19% | 9,244 |
| Mar 5, 2025 | 30.71 | 31.13 | 30.71 | 31.03 | 31.03 | 1.73% | 33,506 |
| Mar 4, 2025 | 30.37 | 30.78 | 30.04 | 30.50 | 30.50 | -1.04% | 19,851 |
| Mar 3, 2025 | 31.33 | 31.38 | 30.77 | 30.82 | 30.82 | 0.85% | 23,302 |
| Feb 28, 2025 | 30.52 | 30.71 | 30.41 | 30.56 | 30.56 | -0.65% | 14,483 |
| Feb 27, 2025 | 31.11 | 31.15 | 30.75 | 30.76 | 30.76 | 0.07% | 15,667 |
| Feb 26, 2025 | 30.90 | 31.08 | 30.70 | 30.74 | 30.74 | 0.03% | 16,646 |
| Feb 25, 2025 | 30.95 | 30.95 | 30.60 | 30.73 | 30.73 | 0.49% | 31,844 |
| Feb 24, 2025 | 30.67 | 30.68 | 30.39 | 30.58 | 30.58 | -0.07% | 12,856 |
| Feb 21, 2025 | 30.97 | 30.98 | 30.52 | 30.60 | 30.60 | -1.13% | 12,039 |
| Feb 20, 2025 | 31.02 | 31.07 | 30.83 | 30.95 | 30.95 | -1.08% | 7,857 |
| Feb 19, 2025 | 31.26 | 31.29 | 31.13 | 31.29 | 31.29 | -0.80% | 17,139 |
| Feb 18, 2025 | 31.40 | 31.54 | 31.40 | 31.54 | 31.54 | 0.77% | 13,321 |
| Feb 14, 2025 | 31.34 | 31.39 | 31.26 | 31.30 | 31.30 | -0.22% | 9,635 |
| Feb 13, 2025 | 31.28 | 31.39 | 31.28 | 31.37 | 31.37 | 0.58% | 8,796 |
| Feb 12, 2025 | 30.96 | 31.20 | 30.93 | 31.19 | 31.19 | 0.22% | 9,295 |
| Feb 11, 2025 | 30.95 | 31.16 | 30.95 | 31.12 | 31.12 | 0.46% | 8,275 |
| Feb 10, 2025 | 30.99 | 31.02 | 30.94 | 30.98 | 30.98 | 0.61% | 19,948 |
| Feb 7, 2025 | 31.03 | 31.16 | 30.75 | 30.79 | 30.79 | -0.40% | 16,599 |
| Feb 6, 2025 | 31.31 | 31.31 | 30.91 | 30.91 | 30.91 | -1.31% | 85,225 |
| Feb 5, 2025 | 31.20 | 31.35 | 31.05 | 31.32 | 31.32 | 0.10% | 20,029 |
| Feb 4, 2025 | 31.18 | 31.34 | 31.18 | 31.29 | 31.29 | 0.48% | 45,137 |
| Feb 3, 2025 | 30.93 | 31.29 | 30.84 | 31.14 | 31.14 | -1.10% | 73,124 |
| Jan 31, 2025 | 31.69 | 31.78 | 31.49 | 31.49 | 31.49 | -0.53% | 17,011 |
| Jan 30, 2025 | 31.50 | 31.69 | 31.50 | 31.66 | 31.66 | 0.81% | 9,870 |
| Jan 29, 2025 | 31.44 | 31.51 | 31.38 | 31.40 | 31.40 | -0.25% | 15,954 |
| Jan 28, 2025 | 31.41 | 31.51 | 31.32 | 31.48 | 31.48 | 1.39% | 10,609 |
| Jan 27, 2025 | 30.94 | 31.09 | 30.93 | 31.05 | 31.05 | -1.50% | 12,134 |
| Jan 24, 2025 | 31.49 | 31.68 | 31.44 | 31.52 | 31.52 | 0.74% | 25,707 |
| Jan 23, 2025 | 31.24 | 31.33 | 31.21 | 31.29 | 31.29 | 0.38% | 31,288 |
| Jan 22, 2025 | 31.17 | 31.31 | 31.17 | 31.17 | 31.17 | 0.48% | 8,171 |
| Jan 21, 2025 | 30.90 | 31.07 | 30.90 | 31.02 | 31.02 | 1.11% | 50,885 |
| Jan 17, 2025 | 30.54 | 30.75 | 30.54 | 30.68 | 30.68 | 1.06% | 9,550 |
| Jan 16, 2025 | 30.58 | 30.60 | 30.35 | 30.36 | 30.36 | -1.19% | 22,435 |