Franklin FTSE Japan ETF (FLJP)
NYSEARCA: FLJP · Real-Time Price · USD
29.65
-0.55 (-1.82%)
At close: Mar 28, 2025, 4:00 PM
29.75
+0.10 (0.34%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FLJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 29.55 | 29.63 | 29.49 | 29.57 | 29.57 | -0.74% | 197,284 |
| Feb 18, 2025 | 29.75 | 29.81 | 29.71 | 29.79 | 29.79 | 1.02% | 206,472 |
| Feb 14, 2025 | 29.55 | 29.59 | 29.45 | 29.49 | 29.49 | 0.10% | 215,800 |
| Feb 13, 2025 | 29.20 | 29.50 | 29.20 | 29.46 | 29.46 | 1.66% | 650,014 |
| Feb 12, 2025 | 28.82 | 29.01 | 28.76 | 28.98 | 28.98 | -1.06% | 280,633 |
| Feb 11, 2025 | 29.14 | 29.36 | 29.14 | 29.29 | 29.29 | -0.07% | 298,932 |
| Feb 10, 2025 | 29.33 | 29.36 | 29.26 | 29.31 | 29.31 | 0.41% | 378,725 |
| Feb 7, 2025 | 29.43 | 29.50 | 29.12 | 29.19 | 29.19 | -1.25% | 368,621 |
| Feb 6, 2025 | 29.50 | 29.61 | 29.48 | 29.56 | 29.56 | 0.48% | 215,682 |
| Feb 5, 2025 | 29.25 | 29.43 | 29.21 | 29.42 | 29.42 | 1.17% | 182,423 |
| Feb 4, 2025 | 28.82 | 29.10 | 28.82 | 29.08 | 29.08 | 0.80% | 321,886 |
| Feb 3, 2025 | 28.78 | 29.04 | 28.70 | 28.85 | 28.85 | -0.89% | 716,584 |
| Jan 31, 2025 | 29.36 | 29.50 | 29.11 | 29.11 | 29.11 | -1.22% | 757,908 |
| Jan 30, 2025 | 29.39 | 29.56 | 29.38 | 29.47 | 29.47 | 1.52% | 989,842 |
| Jan 29, 2025 | 29.08 | 29.13 | 28.97 | 29.03 | 29.03 | -0.27% | 376,830 |
| Jan 28, 2025 | 29.05 | 29.12 | 28.94 | 29.11 | 29.11 | 0.73% | 1,680,135 |
| Jan 27, 2025 | 28.87 | 28.94 | 28.83 | 28.90 | 28.90 | -0.79% | 638,300 |
| Jan 24, 2025 | 28.94 | 29.22 | 28.94 | 29.13 | 29.13 | 0.83% | 536,507 |
| Jan 23, 2025 | 28.67 | 28.89 | 28.64 | 28.89 | 28.89 | 0.98% | 745,126 |
| Jan 22, 2025 | 28.72 | 28.72 | 28.61 | 28.61 | 28.61 | -0.24% | 493,803 |
| Jan 21, 2025 | 28.57 | 28.69 | 28.49 | 28.68 | 28.68 | 1.67% | 898,080 |
| Jan 17, 2025 | 28.16 | 28.28 | 28.13 | 28.21 | 28.21 | 0.46% | 241,197 |
| Jan 16, 2025 | 28.13 | 28.17 | 28.02 | 28.08 | 28.08 | -0.46% | 336,508 |