Franklin FTSE Japan ETF (FLJP)
NYSEARCA: FLJP · Real-Time Price · USD
35.40
0.00 (0.00%)
At close: Jan 7, 2026, 4:00 PM EST
35.40
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
FLJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 35.47 | 35.49 | 35.34 | 35.40 | - | - | 489,806 |
| Jan 6, 2026 | 35.47 | 35.52 | 35.35 | 35.40 | 35.40 | -0.11% | 443,637 |
| Jan 5, 2026 | 35.14 | 35.49 | 35.12 | 35.44 | 35.44 | 2.04% | 667,663 |
| Jan 2, 2026 | 34.79 | 34.82 | 34.52 | 34.73 | 34.73 | 0.81% | 759,196 |
| Dec 31, 2025 | 34.53 | 34.60 | 34.42 | 34.45 | 34.45 | -0.38% | 564,087 |
| Dec 30, 2025 | 34.73 | 34.73 | 34.58 | 34.58 | 34.58 | -0.29% | 318,907 |
| Dec 29, 2025 | 34.61 | 34.72 | 34.56 | 34.68 | 34.68 | 0.29% | 941,805 |
| Dec 26, 2025 | 34.55 | 34.59 | 34.48 | 34.58 | 34.58 | -0.03% | 298,808 |
| Dec 24, 2025 | 34.55 | 34.67 | 34.52 | 34.59 | 34.59 | -0.17% | 454,725 |
| Dec 23, 2025 | 34.73 | 34.77 | 34.61 | 34.65 | 34.65 | 0.87% | 181,094 |
| Dec 22, 2025 | 34.27 | 34.39 | 34.23 | 34.35 | 34.35 | -0.26% | 507,437 |
| Dec 19, 2025 | 34.38 | 34.52 | 34.30 | 34.44 | 34.44 | -3.48% | 2,935,137 |
| Dec 18, 2025 | 35.83 | 35.89 | 35.63 | 35.68 | 34.16 | 0.31% | 216,417 |
| Dec 17, 2025 | 35.86 | 35.92 | 35.57 | 35.57 | 34.05 | -1.33% | 747,597 |
| Dec 16, 2025 | 36.14 | 36.21 | 35.97 | 36.05 | 34.51 | -1.12% | 418,230 |
| Dec 15, 2025 | 36.61 | 36.61 | 36.37 | 36.46 | 34.91 | 1.14% | 219,456 |
| Dec 12, 2025 | 36.17 | 36.22 | 35.93 | 36.05 | 34.51 | -0.19% | 557,555 |
| Dec 11, 2025 | 36.01 | 36.19 | 36.00 | 36.12 | 34.58 | 0.25% | 719,479 |
| Dec 10, 2025 | 35.77 | 36.09 | 35.71 | 36.03 | 34.50 | 0.78% | 287,519 |
| Dec 9, 2025 | 35.86 | 35.93 | 35.75 | 35.75 | 34.23 | 0.17% | 227,206 |
| Dec 8, 2025 | 35.83 | 35.83 | 35.66 | 35.69 | 34.17 | -0.56% | 135,531 |
| Dec 5, 2025 | 35.89 | 35.92 | 35.79 | 35.89 | 34.36 | - | 154,519 |
| Dec 4, 2025 | 36.05 | 36.12 | 35.78 | 35.89 | 34.36 | 1.24% | 298,866 |
| Dec 3, 2025 | 35.25 | 35.47 | 35.23 | 35.45 | 33.94 | 0.11% | 232,392 |
| Dec 2, 2025 | 35.49 | 35.49 | 35.31 | 35.41 | 33.90 | -0.23% | 321,068 |
| Dec 1, 2025 | 35.44 | 35.63 | 35.44 | 35.49 | 33.98 | -0.48% | 521,799 |
| Nov 28, 2025 | 35.52 | 35.67 | 35.52 | 35.66 | 34.14 | -0.20% | 338,123 |
| Nov 26, 2025 | 35.42 | 35.76 | 35.41 | 35.73 | 34.21 | 1.56% | 353,707 |
| Nov 25, 2025 | 34.86 | 35.20 | 34.82 | 35.18 | 33.68 | 0.23% | 267,765 |
| Nov 24, 2025 | 34.80 | 35.10 | 34.77 | 35.10 | 33.61 | 0.75% | 180,826 |
| Nov 21, 2025 | 34.65 | 34.93 | 34.50 | 34.84 | 33.36 | 2.17% | 261,335 |
| Nov 20, 2025 | 34.74 | 34.85 | 34.07 | 34.10 | 32.65 | -1.45% | 943,048 |
| Nov 19, 2025 | 34.62 | 34.79 | 34.48 | 34.60 | 33.13 | -0.17% | 333,842 |
| Nov 18, 2025 | 34.58 | 34.77 | 34.45 | 34.66 | 33.18 | -1.98% | 506,081 |
| Nov 17, 2025 | 35.55 | 35.71 | 35.21 | 35.36 | 33.85 | -1.61% | 356,322 |
| Nov 14, 2025 | 35.76 | 36.03 | 35.73 | 35.94 | 34.41 | 1.18% | 282,085 |
| Nov 13, 2025 | 35.93 | 35.95 | 35.51 | 35.52 | 34.01 | -1.58% | 1,689,662 |
| Nov 12, 2025 | 36.01 | 36.17 | 36.00 | 36.09 | 34.55 | 0.70% | 1,056,058 |
| Nov 11, 2025 | 35.72 | 35.90 | 35.69 | 35.84 | 34.31 | - | 609,102 |
| Nov 10, 2025 | 35.69 | 35.87 | 35.60 | 35.84 | 34.31 | 0.48% | 286,914 |
| Nov 7, 2025 | 35.45 | 35.68 | 35.26 | 35.67 | 34.15 | 0.39% | 651,285 |
| Nov 6, 2025 | 35.63 | 35.68 | 35.41 | 35.53 | 34.02 | 0.17% | 272,186 |
| Nov 5, 2025 | 35.34 | 35.53 | 35.24 | 35.47 | 33.96 | -0.14% | 167,929 |
| Nov 4, 2025 | 35.54 | 35.69 | 35.45 | 35.52 | 34.01 | -0.53% | 279,545 |
| Nov 3, 2025 | 35.75 | 35.77 | 35.60 | 35.71 | 34.19 | 0.17% | 779,357 |
| Oct 31, 2025 | 35.76 | 35.83 | 35.57 | 35.65 | 34.13 | 0.03% | 356,597 |
| Oct 30, 2025 | 35.55 | 35.74 | 35.55 | 35.64 | 34.12 | 0.17% | 316,179 |
| Oct 29, 2025 | 35.74 | 35.77 | 35.36 | 35.58 | 34.06 | -0.86% | 452,070 |
| Oct 28, 2025 | 35.80 | 35.97 | 35.79 | 35.89 | 34.36 | 0.14% | 2,385,969 |
| Oct 27, 2025 | 35.87 | 35.87 | 35.76 | 35.84 | 34.31 | 1.19% | 157,602 |