Franklin FTSE Japan ETF (FLJP)
NYSEARCA: FLJP · Real-Time Price · USD
30.60
+0.04 (0.11%)
May 1, 2025, 4:00 PM EDT - Market closed
FLJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 30.59 | 30.63 | 30.48 | 30.58 | - | 0.07% | 333,717 |
| Apr 30, 2025 | 30.38 | 30.66 | 30.26 | 30.56 | 30.56 | -0.97% | 631,169 |
| Apr 29, 2025 | 30.73 | 30.91 | 30.71 | 30.86 | 30.86 | 0.36% | 222,680 |
| Apr 28, 2025 | 30.48 | 30.79 | 30.47 | 30.75 | 30.75 | 1.45% | 544,971 |
| Apr 25, 2025 | 30.07 | 30.33 | 30.01 | 30.31 | 30.31 | 0.53% | 642,781 |
| Apr 24, 2025 | 29.86 | 30.17 | 29.80 | 30.15 | 30.15 | 0.90% | 702,872 |
| Apr 23, 2025 | 30.00 | 30.17 | 29.80 | 29.88 | 29.88 | 0.17% | 337,944 |
| Apr 22, 2025 | 29.77 | 29.97 | 29.73 | 29.83 | 29.83 | 1.98% | 303,346 |
| Apr 21, 2025 | 29.42 | 29.42 | 29.05 | 29.25 | 29.25 | -0.03% | 505,040 |
| Apr 17, 2025 | 29.32 | 29.46 | 29.24 | 29.26 | 29.26 | 1.81% | 287,057 |
| Apr 16, 2025 | 28.90 | 29.01 | 28.62 | 28.74 | 28.74 | -0.79% | 589,286 |
| Apr 15, 2025 | 28.90 | 29.10 | 28.89 | 28.97 | 28.97 | 0.73% | 491,752 |
| Apr 14, 2025 | 28.65 | 28.90 | 28.56 | 28.76 | 28.76 | 1.45% | 441,302 |
| Apr 11, 2025 | 27.86 | 28.36 | 27.71 | 28.35 | 28.35 | 2.94% | 713,033 |
| Apr 10, 2025 | 27.88 | 27.89 | 26.96 | 27.54 | 27.54 | -3.20% | 1,201,197 |
| Apr 9, 2025 | 26.48 | 28.50 | 26.33 | 28.45 | 28.45 | 7.44% | 6,676,154 |
| Apr 8, 2025 | 27.63 | 27.63 | 26.23 | 26.48 | 26.48 | 0.49% | 1,394,508 |
| Apr 7, 2025 | 25.97 | 27.07 | 25.77 | 26.35 | 26.35 | -0.49% | 2,685,537 |
| Apr 4, 2025 | 27.11 | 27.25 | 26.36 | 26.48 | 26.48 | -5.77% | 3,677,715 |
| Apr 3, 2025 | 28.37 | 28.53 | 28.02 | 28.10 | 28.10 | -3.80% | 1,233,336 |
| Apr 2, 2025 | 28.87 | 29.21 | 28.83 | 29.21 | 29.21 | 0.10% | 766,710 |
| Apr 1, 2025 | 29.07 | 29.32 | 28.95 | 29.18 | 29.18 | -0.75% | 626,585 |
| Mar 31, 2025 | 29.24 | 29.44 | 29.12 | 29.40 | 29.40 | -0.84% | 502,736 |
| Mar 28, 2025 | 29.73 | 29.80 | 29.55 | 29.65 | 29.65 | -1.82% | 800,805 |
| Mar 27, 2025 | 30.25 | 30.30 | 30.18 | 30.20 | 30.20 | -0.17% | 4,034,075 |
| Mar 26, 2025 | 30.43 | 30.45 | 30.23 | 30.25 | 30.25 | -1.34% | 168,895 |
| Mar 25, 2025 | 30.48 | 30.67 | 30.44 | 30.66 | 30.66 | 0.66% | 189,412 |
| Mar 24, 2025 | 30.40 | 30.46 | 30.33 | 30.46 | 30.46 | -0.07% | 239,565 |
| Mar 21, 2025 | 30.42 | 30.54 | 30.38 | 30.48 | 30.48 | -0.07% | 2,942,222 |
| Mar 20, 2025 | 30.28 | 30.52 | 30.28 | 30.50 | 30.50 | -0.49% | 229,027 |
| Mar 19, 2025 | 30.38 | 30.73 | 30.36 | 30.65 | 30.65 | 1.02% | 248,002 |
| Mar 18, 2025 | 30.18 | 30.39 | 30.14 | 30.34 | 30.34 | -0.26% | 238,050 |
| Mar 17, 2025 | 30.23 | 30.48 | 30.19 | 30.42 | 30.42 | 0.93% | 333,808 |
| Mar 14, 2025 | 29.88 | 30.14 | 29.88 | 30.14 | 30.14 | 1.62% | 676,439 |
| Mar 13, 2025 | 29.69 | 29.77 | 29.57 | 29.66 | 29.66 | -0.27% | 139,973 |
| Mar 12, 2025 | 29.62 | 29.80 | 29.51 | 29.74 | 29.74 | 1.81% | 901,180 |
| Mar 11, 2025 | 29.30 | 29.37 | 29.05 | 29.21 | 29.21 | -0.61% | 467,406 |
| Mar 10, 2025 | 29.61 | 29.66 | 29.26 | 29.39 | 29.39 | -2.03% | 326,503 |
| Mar 7, 2025 | 29.81 | 30.03 | 29.69 | 30.00 | 30.00 | 0.87% | 551,739 |
| Mar 6, 2025 | 29.89 | 30.02 | 29.74 | 29.74 | 29.74 | -0.73% | 405,064 |
| Mar 5, 2025 | 29.64 | 30.02 | 29.63 | 29.96 | 29.96 | 2.15% | 331,903 |
| Mar 4, 2025 | 29.31 | 29.64 | 29.04 | 29.33 | 29.33 | -0.74% | 1,234,549 |
| Mar 3, 2025 | 29.80 | 29.90 | 29.48 | 29.55 | 29.55 | 1.16% | 1,179,272 |
| Feb 28, 2025 | 29.05 | 29.24 | 29.00 | 29.21 | 29.21 | -0.81% | 1,226,834 |
| Feb 27, 2025 | 29.75 | 29.76 | 29.43 | 29.45 | 29.45 | -0.61% | 330,769 |
| Feb 26, 2025 | 29.64 | 29.85 | 29.61 | 29.63 | 29.63 | 0.07% | 184,299 |
| Feb 25, 2025 | 29.74 | 29.75 | 29.50 | 29.61 | 29.61 | 1.13% | 481,122 |
| Feb 24, 2025 | 29.40 | 29.48 | 29.26 | 29.28 | 29.28 | -0.48% | 2,477,142 |
| Feb 21, 2025 | 29.63 | 29.66 | 29.39 | 29.42 | 29.42 | -0.74% | 154,209 |
| Feb 20, 2025 | 29.70 | 29.72 | 29.57 | 29.64 | 29.64 | 0.24% | 170,248 |