Franklin FTSE Japan ETF (FLJP)
NYSEARCA: FLJP · Real-Time Price · USD
31.14
-0.24 (-0.76%)
At close: Jul 11, 2025, 4:00 PM
31.14
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT
FLJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 31.15 | 31.18 | 31.08 | 31.11 | - | -0.86% | 460,506 |
| Jul 10, 2025 | 31.27 | 31.41 | 31.22 | 31.38 | 31.38 | -0.41% | 507,762 |
| Jul 9, 2025 | 31.46 | 31.53 | 31.36 | 31.51 | 31.51 | 0.16% | 878,827 |
| Jul 8, 2025 | 31.38 | 31.49 | 31.33 | 31.46 | 31.46 | 0.54% | 555,645 |
| Jul 7, 2025 | 31.61 | 31.66 | 31.21 | 31.29 | 31.29 | -2.31% | 737,287 |
| Jul 3, 2025 | 31.99 | 32.09 | 31.97 | 32.03 | 32.03 | 0.16% | 328,078 |
| Jul 2, 2025 | 31.87 | 31.99 | 31.85 | 31.98 | 31.98 | 0.06% | 305,754 |
| Jul 1, 2025 | 32.06 | 32.17 | 31.95 | 31.96 | 31.96 | -0.59% | 703,446 |
| Jun 30, 2025 | 32.10 | 32.18 | 32.08 | 32.15 | 32.15 | -0.40% | 2,031,394 |
| Jun 27, 2025 | 32.20 | 32.38 | 32.14 | 32.28 | 32.28 | 1.67% | 878,285 |
| Jun 26, 2025 | 31.63 | 31.78 | 31.57 | 31.75 | 31.75 | 2.09% | 709,102 |
| Jun 25, 2025 | 31.12 | 31.15 | 31.05 | 31.10 | 31.10 | -0.38% | 451,214 |
| Jun 24, 2025 | 31.11 | 31.26 | 31.08 | 31.22 | 31.22 | 0.90% | 1,012,253 |
| Jun 23, 2025 | 30.58 | 30.97 | 30.54 | 30.94 | 30.94 | 0.42% | 658,740 |
| Jun 20, 2025 | 31.02 | 31.02 | 30.80 | 30.81 | 30.81 | -2.56% | 924,172 |
| Jun 18, 2025 | 31.66 | 31.76 | 31.54 | 31.62 | 31.36 | 1.05% | 507,465 |
| Jun 17, 2025 | 31.44 | 31.47 | 31.24 | 31.29 | 31.03 | -1.11% | 864,389 |
| Jun 16, 2025 | 31.77 | 31.89 | 31.62 | 31.64 | 31.38 | 0.09% | 319,777 |
| Jun 13, 2025 | 31.54 | 31.73 | 31.52 | 31.61 | 31.35 | -0.66% | 428,438 |
| Jun 12, 2025 | 31.78 | 31.87 | 31.77 | 31.82 | 31.56 | 0.76% | 701,206 |
| Jun 11, 2025 | 31.70 | 31.77 | 31.58 | 31.58 | 31.32 | -0.19% | 877,425 |
| Jun 10, 2025 | 31.67 | 31.71 | 31.55 | 31.64 | 31.38 | -0.03% | 405,598 |
| Jun 9, 2025 | 31.66 | 31.75 | 31.64 | 31.65 | 31.39 | 0.06% | 592,785 |
| Jun 6, 2025 | 31.66 | 31.71 | 31.56 | 31.63 | 31.37 | 0.44% | 221,103 |
| Jun 5, 2025 | 31.57 | 31.58 | 31.41 | 31.49 | 31.23 | -0.85% | 394,157 |
| Jun 4, 2025 | 31.66 | 31.85 | 31.66 | 31.76 | 31.50 | -0.03% | 343,379 |
| Jun 3, 2025 | 31.81 | 31.84 | 31.70 | 31.77 | 31.51 | -1.15% | 574,842 |
| Jun 2, 2025 | 31.91 | 32.15 | 31.78 | 32.14 | 31.88 | 1.20% | 842,487 |
| May 30, 2025 | 31.70 | 31.76 | 31.49 | 31.76 | 31.50 | 0.35% | 860,485 |
| May 29, 2025 | 31.62 | 31.68 | 31.47 | 31.65 | 31.39 | 0.48% | 418,968 |
| May 28, 2025 | 31.58 | 31.60 | 31.48 | 31.50 | 31.24 | -1.72% | 297,960 |
| May 27, 2025 | 31.89 | 32.08 | 31.84 | 32.05 | 31.79 | 2.40% | 923,342 |
| May 23, 2025 | 30.99 | 31.34 | 30.99 | 31.30 | 31.04 | 0.94% | 510,459 |
| May 22, 2025 | 30.92 | 31.09 | 30.92 | 31.01 | 30.76 | 0.06% | 367,117 |
| May 21, 2025 | 31.18 | 31.31 | 30.98 | 30.99 | 30.74 | -0.77% | 322,545 |
| May 20, 2025 | 31.16 | 31.25 | 31.14 | 31.23 | 30.97 | 0.45% | 511,287 |
| May 19, 2025 | 30.86 | 31.09 | 30.86 | 31.09 | 30.84 | 0.10% | 222,415 |
| May 16, 2025 | 30.98 | 31.07 | 30.92 | 31.06 | 30.81 | 0.36% | 161,866 |
| May 15, 2025 | 30.84 | 30.98 | 30.79 | 30.95 | 30.70 | 1.31% | 586,576 |
| May 14, 2025 | 30.95 | 30.98 | 30.54 | 30.55 | 30.30 | -1.20% | 496,353 |
| May 13, 2025 | 30.80 | 31.01 | 30.75 | 30.92 | 30.67 | -0.77% | 795,009 |
| May 12, 2025 | 31.04 | 31.16 | 30.95 | 31.16 | 30.91 | 1.07% | 437,204 |
| May 9, 2025 | 30.92 | 30.95 | 30.72 | 30.83 | 30.58 | 0.29% | 247,896 |
| May 8, 2025 | 30.82 | 30.95 | 30.73 | 30.74 | 30.49 | -0.16% | 701,034 |
| May 7, 2025 | 30.82 | 30.91 | 30.72 | 30.79 | 30.54 | -0.81% | 497,029 |
| May 6, 2025 | 31.03 | 31.14 | 30.98 | 31.04 | 30.79 | 0.16% | 343,049 |
| May 5, 2025 | 30.99 | 31.05 | 30.94 | 30.99 | 30.74 | 0.68% | 286,671 |
| May 2, 2025 | 30.69 | 30.84 | 30.63 | 30.78 | 30.53 | 0.95% | 276,087 |
| May 1, 2025 | 30.57 | 30.64 | 30.46 | 30.49 | 30.24 | -0.23% | 848,046 |
| Apr 30, 2025 | 30.38 | 30.66 | 30.26 | 30.56 | 30.31 | -0.97% | 631,169 |