Franklin FTSE Japan Hedged ETF (FLJH)

FLJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	43.70	44.48	43.53	44.41	44.41	2.23%	14,030
Jun 10, 2026	43.60	43.92	43.33	43.44	43.44	-1.63%	16,903
Jun 9, 2026	44.62	44.79	43.70	44.16	44.16	-0.68%	16,729
Jun 8, 2026	44.39	44.50	44.37	44.46	44.46	1.14%	16,731
Jun 5, 2026	45.02	45.02	43.90	43.96	43.96	-3.09%	34,811
Jun 4, 2026	45.23	45.42	45.14	45.36	45.36	0.09%	25,215
Jun 3, 2026	45.46	45.74	45.11	45.32	45.32	0.71%	29,643
Jun 2, 2026	44.56	45.00	44.56	45.00	45.00	0.67%	21,558
Jun 1, 2026	44.70	44.76	44.38	44.70	44.70	-0.13%	45,725
May 29, 2026	44.79	45.00	44.58	44.76	44.76	0.11%	37,222
May 28, 2026	44.31	44.74	44.26	44.71	44.71	0.27%	18,194
May 27, 2026	44.52	44.59	44.39	44.59	44.59	-0.51%	25,266
May 26, 2026	44.78	44.89	44.63	44.82	44.82	1.59%	51,837
May 22, 2026	43.95	44.19	43.90	44.12	44.12	0.62%	10,857
May 21, 2026	43.35	43.94	43.35	43.85	43.85	0.29%	16,079
May 20, 2026	43.23	43.73	43.03	43.72	43.72	0.55%	22,896
May 19, 2026	43.33	43.59	43.28	43.48	43.48	-0.55%	16,601
May 18, 2026	43.68	43.73	43.46	43.72	43.72	-0.09%	14,363
May 15, 2026	43.75	43.84	43.63	43.76	43.76	-0.86%	20,586
May 14, 2026	44.09	44.28	43.96	44.14	44.14	-0.59%	26,976
May 13, 2026	44.16	44.41	44.10	44.40	44.40	1.23%	27,704
May 12, 2026	43.86	43.89	43.57	43.86	43.86	0.25%	12,839
May 11, 2026	43.66	43.82	43.61	43.75	43.75	0.43%	128,175
May 8, 2026	43.41	43.59	43.32	43.56	43.56	0.98%	18,685
May 7, 2026	43.31	43.31	42.98	43.14	43.14	-0.09%	24,849
May 6, 2026	42.97	43.18	42.89	43.18	43.18	1.91%	11,736
May 5, 2026	42.17	42.42	42.04	42.37	42.37	1.52%	20,324
May 4, 2026	41.88	42.11	41.67	41.74	41.74	-0.20%	19,516
May 1, 2026	41.69	41.91	41.60	41.82	41.82	-0.70%	22,072
Apr 30, 2026	41.72	42.14	41.65	42.12	42.12	0.61%	14,312
Apr 29, 2026	41.98	41.99	41.81	41.86	41.86	-0.62%	12,301
Apr 28, 2026	42.14	42.25	42.05	42.12	42.12	0.19%	18,206
Apr 27, 2026	42.05	42.24	41.94	42.04	42.04	0.58%	21,473
Apr 24, 2026	41.69	41.89	41.57	41.80	41.80	0.08%	24,755
Apr 23, 2026	41.99	42.03	41.47	41.76	41.76	-0.68%	25,353
Apr 22, 2026	41.94	42.05	41.89	42.05	42.05	0.50%	7,216
Apr 21, 2026	42.23	42.30	41.75	41.84	41.84	-1.97%	22,159
Apr 20, 2026	42.68	42.68	42.49	42.68	42.68	-0.95%	13,186
Apr 17, 2026	42.88	43.18	42.84	43.09	43.09	0.63%	25,979
Apr 16, 2026	42.89	42.89	42.67	42.82	42.82	0.19%	11,634
Apr 15, 2026	42.56	42.74	42.47	42.74	42.74	-0.15%	32,788
Apr 14, 2026	42.36	42.88	42.36	42.81	42.81	1.32%	16,409
Apr 13, 2026	41.78	42.38	41.77	42.25	42.25	0.14%	17,071
Apr 10, 2026	42.21	42.35	42.10	42.19	42.19	-0.35%	20,529
Apr 9, 2026	41.82	42.44	41.71	42.34	42.34	-1.03%	23,673
Apr 8, 2026	42.69	42.81	42.37	42.78	42.78	4.01%	44,515
Apr 7, 2026	40.86	41.13	40.38	41.13	41.13	-0.12%	20,013
Apr 6, 2026	40.88	41.23	40.87	41.18	41.18	0.76%	39,833
Apr 2, 2026	40.38	41.11	40.19	40.87	40.87	-0.73%	48,485
Apr 1, 2026	41.23	41.58	41.17	41.17	41.17	2.72%	27,551

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.