Skip to main content
Franklin FTSE Japan ETF (FLJP)
NYSEARCA: FLJP · Real-Time Price · USD
28.25
-0.07 (-0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

FLJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.0728.5128.0428.2528.25-1.22%2,010,457
Dec 19, 202428.7828.7828.4728.6028.320.49%2,178,748
Dec 18, 202429.1929.2528.4628.4628.18-2.50%606,102
Dec 17, 202429.1629.2829.1429.1928.91-0.31%296,722
Dec 16, 202429.2729.3529.2429.2829.00-0.51%1,266,961
Dec 13, 202429.5329.5329.3729.4329.14-1.31%288,637
Dec 12, 202429.8429.9229.7729.8229.53-0.77%416,941
Dec 11, 202430.0130.1429.9830.0529.761.35%389,249
Dec 10, 202429.8029.8029.6529.6529.36-0.70%169,247
Dec 9, 202430.0630.0729.8429.8629.57-0.80%537,536
Dec 6, 202430.1230.1330.0330.1029.810.13%155,081
Dec 5, 202430.1030.1830.0330.0629.77-0.23%436,845
Dec 4, 202430.2230.2230.0830.1329.84-0.56%253,457
Dec 3, 202430.2730.3630.1730.3030.011.34%363,939
Dec 2, 202429.7829.9629.7429.9029.611.15%824,876
Nov 29, 202429.2729.5629.2629.5629.272.71%444,083
Nov 27, 202428.9529.0028.7528.7828.50-0.38%693,930
Nov 26, 202428.8228.9128.7328.8928.61-0.34%1,027,849
Nov 25, 202429.0029.0728.9228.9928.710.52%502,604
Nov 22, 202428.6828.8928.6828.8428.560.87%541,888
Nov 21, 202428.6328.7128.5328.5928.310.21%879,664
Nov 20, 202428.5128.5528.3628.5328.25-0.70%451,827
Nov 19, 202428.6328.8028.6028.7328.45-0.14%686,425
Nov 18, 202428.5928.8328.5828.7728.490.56%579,717
Nov 15, 202428.5728.6528.5128.6128.33-0.42%620,211
Nov 14, 202428.8528.8828.7228.7328.45-0.03%689,241
Nov 13, 202428.8628.8728.6428.7428.46-0.96%754,861
Nov 12, 202429.2629.3128.8929.0228.74-1.63%719,684
Nov 11, 202429.4629.5829.4329.5029.210.27%598,167
Nov 8, 202429.3929.4529.3229.4229.13-0.88%755,114
Nov 7, 202429.5729.7329.4929.6829.390.95%988,161
Nov 6, 202429.3629.4329.0629.4029.110.27%943,874
Nov 5, 202428.9629.3428.9629.3229.041.63%897,601
Nov 4, 202428.9629.1128.8228.8528.570.03%747,909
Nov 1, 202428.8028.9628.7428.8428.56-0.07%830,661
Oct 31, 202428.9228.9228.6028.8628.58-0.35%1,606,251
Oct 30, 202429.1229.1928.9628.9628.68-438,192
Oct 29, 202428.9029.0428.8528.9628.680.98%471,678
Oct 28, 202428.6228.7928.6128.6828.400.56%574,180
Oct 25, 202428.6628.6928.4428.5228.240.14%436,806
Oct 24, 202428.4328.5328.4028.4828.200.64%1,174,829
Oct 23, 202428.2928.3528.1828.3028.03-2.01%1,007,253
Oct 22, 202428.9128.9328.7728.8828.60-1.43%1,412,169
Oct 21, 202429.4829.4829.1929.3029.02-1.61%3,076,388
Oct 18, 202429.7129.7829.6729.7829.490.57%265,361
Oct 17, 202429.7929.7929.5929.6129.32-0.50%249,862
Oct 16, 202429.7329.8129.6629.7629.470.51%348,226
Oct 15, 202430.0130.0229.5929.6129.32-1.92%680,855
Oct 14, 202430.0730.2130.0730.1929.900.13%434,404
Oct 11, 202429.9830.1829.9630.1529.860.10%1,365,932
Oct 10, 202429.8830.1229.8030.1229.830.07%1,094,097
Oct 9, 202429.9430.1429.9430.1029.81-0.50%3,608,796
Oct 8, 202430.2130.3430.2130.2529.960.23%193,979
Oct 7, 202430.2130.2930.0730.1829.89-1.05%466,201
Oct 4, 202430.3830.5330.3430.5030.201.03%248,063
Oct 3, 202429.9930.1929.9330.1929.90-0.30%789,338
Oct 2, 202430.2230.3530.0930.2829.99-0.49%463,089
Oct 1, 202430.6730.7230.2830.4330.130.03%581,235
Sep 30, 202430.5630.5830.2630.4230.120.60%410,160
Sep 27, 202430.4430.6730.1230.2429.95-2.45%633,433
Sep 26, 202430.9431.0830.7731.0030.702.85%430,352
Sep 25, 202430.3030.3030.1130.1429.85-0.17%315,483
Sep 24, 202430.2130.2730.1230.1929.90-0.79%838,985
Sep 23, 202430.4030.5430.3730.4330.130.56%528,190
Sep 20, 202430.3730.3930.1130.2629.97-0.07%469,605
Sep 19, 202430.2430.3530.0530.2829.992.51%296,472
Sep 18, 202429.6229.9229.4629.5429.25-0.47%379,055
Sep 17, 202429.7929.8829.6029.6829.39-1.03%598,451
Sep 16, 202429.8530.0429.8429.9929.700.84%369,842
Sep 13, 202429.7129.9129.6729.7429.45-0.47%713,467
Sep 12, 202429.5129.8929.4729.8829.590.98%671,783
Sep 11, 202429.3529.6329.0229.5929.300.51%922,114
Sep 10, 202429.4529.5029.1729.4429.15-0.30%868,738
Sep 9, 202429.5429.6829.4529.5329.242.00%926,217
Sep 6, 202429.5529.6528.9228.9528.67-3.47%918,257
Sep 5, 202429.8730.0429.7829.9929.700.67%718,329
Sep 4, 202429.6629.9429.6629.7929.50-0.83%1,005,770
Sep 3, 202430.4230.5029.9530.0429.75-1.38%573,763
Aug 30, 202430.5630.5830.3430.4630.160.59%358,343
Aug 29, 202430.3930.5830.2230.2829.990.10%526,453
Aug 28, 202430.4830.5330.1430.2529.96-0.49%774,725
Aug 27, 202430.3330.4830.2930.4030.100.96%298,192
Aug 26, 202430.2730.3030.0530.1129.82-1.15%329,466
Aug 23, 202430.1130.5030.1130.4630.162.32%827,633
Aug 22, 202430.1630.1629.7129.7729.48-0.67%733,486
Aug 21, 202430.0030.0529.8529.9729.681.15%779,455
Aug 20, 202429.7029.7929.6029.6329.34-0.37%987,923
Aug 19, 202429.5529.7929.5429.7429.451.43%330,511
Aug 16, 202429.2329.4029.2129.3229.040.41%1,084,675
Aug 15, 202429.0229.2729.0229.2028.921.88%1,570,773
Aug 14, 202428.5828.6828.4328.6628.380.21%837,052
Aug 13, 202428.3428.6428.3428.6028.322.73%1,905,348
Aug 12, 202427.6827.9727.6827.8427.570.58%732,074
Aug 9, 202427.5027.7027.4127.6827.41-0.25%805,192
Aug 8, 202427.6827.8327.3927.7527.482.17%2,134,667
Aug 7, 202427.7827.8827.1427.1626.901.38%2,136,850
Aug 6, 202426.5326.9626.3126.7926.53-0.30%2,589,540
Aug 5, 202425.7927.0625.7426.8726.61-2.08%3,351,074
Aug 2, 202427.6227.6727.0827.4427.17-4.12%1,858,033
Aug 1, 202429.0429.1128.3828.6228.34-4.66%1,125,144