Skip to main content
Franklin FTSE Japan ETF (FLJP)
NYSEARCA: FLJP · Real-Time Price · USD
28.65
+0.12 (0.40%)
Nov 21, 2024, 12:23 PM EST - Market open

FLJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.5128.5528.3628.5328.53-0.70%451,827
Nov 19, 202428.6328.8028.6028.7328.73-0.14%686,425
Nov 18, 202428.5928.8328.5828.7728.770.56%579,717
Nov 15, 202428.5728.6528.5128.6128.61-0.42%620,211
Nov 14, 202428.8528.8828.7228.7328.73-0.03%689,241
Nov 13, 202428.8628.8728.6428.7428.74-0.96%754,861
Nov 12, 202429.2629.3128.8929.0229.02-1.63%719,684
Nov 11, 202429.4629.5829.4329.5029.500.27%598,167
Nov 8, 202429.3929.4529.3229.4229.42-0.88%755,114
Nov 7, 202429.5729.7329.4929.6829.680.95%988,161
Nov 6, 202429.3629.4329.0629.4029.400.27%943,874
Nov 5, 202428.9629.3428.9629.3229.321.63%897,601
Nov 4, 202428.9629.1128.8228.8528.850.03%747,909
Nov 1, 202428.8028.9628.7428.8428.84-0.07%830,661
Oct 31, 202428.9228.9228.6028.8628.86-0.35%1,606,251
Oct 30, 202429.1229.1928.9628.9628.96-438,192
Oct 29, 202428.9029.0428.8528.9628.960.98%471,678
Oct 28, 202428.6228.7928.6128.6828.680.56%574,180
Oct 25, 202428.6628.6928.4428.5228.520.14%436,806
Oct 24, 202428.4328.5328.4028.4828.480.64%1,174,829
Oct 23, 202428.2928.3528.1828.3028.30-2.01%1,007,253
Oct 22, 202428.9128.9328.7728.8828.88-1.43%1,412,169
Oct 21, 202429.4829.4829.1929.3029.30-1.61%3,076,388
Oct 18, 202429.7129.7829.6729.7829.780.57%265,361
Oct 17, 202429.7929.7929.5929.6129.61-0.50%249,862
Oct 16, 202429.7329.8129.6629.7629.760.51%348,226
Oct 15, 202430.0130.0229.5929.6129.61-1.92%680,855
Oct 14, 202430.0730.2130.0730.1930.190.13%434,404
Oct 11, 202429.9830.1829.9630.1530.150.10%1,365,932
Oct 10, 202429.8830.1229.8030.1230.120.07%1,094,097
Oct 9, 202429.9430.1429.9430.1030.10-0.50%3,608,796
Oct 8, 202430.2130.3430.2130.2530.250.23%193,979
Oct 7, 202430.2130.2930.0730.1830.18-1.05%466,201
Oct 4, 202430.3830.5330.3430.5030.501.03%248,063
Oct 3, 202429.9930.1929.9330.1930.19-0.30%789,338
Oct 2, 202430.2230.3530.0930.2830.28-0.49%463,089
Oct 1, 202430.6730.7230.2830.4330.430.03%581,235
Sep 30, 202430.5630.5830.2630.4230.420.60%410,160
Sep 27, 202430.4430.6730.1230.2430.24-2.45%633,433
Sep 26, 202430.9431.0830.7731.0031.002.85%430,352
Sep 25, 202430.3030.3030.1130.1430.14-0.17%315,483
Sep 24, 202430.2130.2730.1230.1930.19-0.79%838,985
Sep 23, 202430.4030.5430.3730.4330.430.56%528,190
Sep 20, 202430.3730.3930.1130.2630.26-0.07%469,605
Sep 19, 202430.2430.3530.0530.2830.282.51%296,472
Sep 18, 202429.6229.9229.4629.5429.54-0.47%379,055
Sep 17, 202429.7929.8829.6029.6829.68-1.03%598,451
Sep 16, 202429.8530.0429.8429.9929.990.84%369,842
Sep 13, 202429.7129.9129.6729.7429.74-0.47%713,467
Sep 12, 202429.5129.8929.4729.8829.880.98%671,783
Sep 11, 202429.3529.6329.0229.5929.590.51%922,114
Sep 10, 202429.4529.5029.1729.4429.44-0.30%868,738
Sep 9, 202429.5429.6829.4529.5329.532.00%926,217
Sep 6, 202429.5529.6528.9228.9528.95-3.47%918,257
Sep 5, 202429.8730.0429.7829.9929.990.67%718,329
Sep 4, 202429.6629.9429.6629.7929.79-0.83%1,005,770
Sep 3, 202430.4230.5029.9530.0430.04-1.38%573,763
Aug 30, 202430.5630.5830.3430.4630.460.59%358,343
Aug 29, 202430.3930.5830.2230.2830.280.10%526,453
Aug 28, 202430.4830.5330.1430.2530.25-0.49%774,725
Aug 27, 202430.3330.4830.2930.4030.400.96%298,192
Aug 26, 202430.2730.3030.0530.1130.11-1.15%329,466
Aug 23, 202430.1130.5030.1130.4630.462.32%827,633
Aug 22, 202430.1630.1629.7129.7729.77-0.67%733,486
Aug 21, 202430.0030.0529.8529.9729.971.15%779,455
Aug 20, 202429.7029.7929.6029.6329.63-0.37%987,923
Aug 19, 202429.5529.7929.5429.7429.741.43%330,511
Aug 16, 202429.2329.4029.2129.3229.320.41%1,084,675
Aug 15, 202429.0229.2729.0229.2029.201.88%1,570,773
Aug 14, 202428.5828.6828.4328.6628.660.21%837,052
Aug 13, 202428.3428.6428.3428.6028.602.73%1,905,348
Aug 12, 202427.6827.9727.6827.8427.840.58%732,074
Aug 9, 202427.5027.7027.4127.6827.68-0.25%805,192
Aug 8, 202427.6827.8327.3927.7527.752.17%2,134,667
Aug 7, 202427.7827.8827.1427.1627.161.38%2,136,850
Aug 6, 202426.5326.9626.3126.7926.79-0.30%2,589,540
Aug 5, 202425.7927.0625.7426.8726.87-2.08%3,351,074
Aug 2, 202427.6227.6727.0827.4427.44-4.12%1,858,033
Aug 1, 202429.0429.1128.3828.6228.62-4.66%1,125,144
Jul 31, 202430.0130.1229.8030.0230.022.91%1,542,638
Jul 30, 202429.2129.2429.0529.1729.170.21%574,878
Jul 29, 202429.1329.1929.0229.1129.110.24%410,148
Jul 26, 202428.8829.1028.8629.0429.041.29%811,355
Jul 25, 202428.6528.9228.5128.6728.67-1.44%2,703,024
Jul 24, 202429.4229.4829.0829.0929.09-1.86%588,062
Jul 23, 202429.5629.7129.5629.6429.64-0.07%336,092
Jul 22, 202429.6429.6929.5329.6629.660.51%291,849
Jul 19, 202429.6029.6429.4829.5129.51-0.54%235,087
Jul 18, 202430.0530.0629.6229.6729.67-1.43%497,077
Jul 17, 202430.1130.2030.0430.1030.10-0.46%879,359
Jul 16, 202429.9730.2629.9430.2430.241.14%571,826
Jul 15, 202430.0530.0729.8829.9029.90-0.43%703,088
Jul 12, 202429.9230.1429.9130.0330.030.67%936,126
Jul 11, 202429.9530.0429.7929.8329.83-0.23%1,811,457
Jul 10, 202429.8129.9229.7729.9029.901.80%1,956,445
Jul 9, 202429.4129.4229.3129.3729.370.55%396,243
Jul 8, 202429.3529.3829.2129.2129.21-0.58%524,240
Jul 5, 202429.4029.4029.2329.3829.380.58%577,134
Jul 3, 202429.0629.2229.0629.2129.210.83%446,914
Jul 2, 202428.8228.9728.7328.9728.971.47%852,909