Franklin FTSE Japan ETF (FLJP)
NYSEARCA: FLJP · Real-Time Price · USD
31.62
+0.33 (1.05%)
At close: Jun 18, 2025, 4:00 PM
31.62
0.00 (0.00%)
After-hours: Jun 18, 2025, 8:00 PM EDT
FLJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 31.66 | 31.76 | 31.55 | 31.59 | - | 0.96% | 351,858 |
| Jun 17, 2025 | 31.44 | 31.47 | 31.24 | 31.29 | 31.29 | -1.11% | 864,389 |
| Jun 16, 2025 | 31.77 | 31.89 | 31.62 | 31.64 | 31.64 | 0.09% | 319,777 |
| Jun 13, 2025 | 31.54 | 31.73 | 31.52 | 31.61 | 31.61 | -0.66% | 428,438 |
| Jun 12, 2025 | 31.78 | 31.87 | 31.77 | 31.82 | 31.82 | 0.76% | 701,206 |
| Jun 11, 2025 | 31.70 | 31.77 | 31.58 | 31.58 | 31.58 | -0.19% | 877,425 |
| Jun 10, 2025 | 31.67 | 31.71 | 31.55 | 31.64 | 31.64 | -0.03% | 405,598 |
| Jun 9, 2025 | 31.66 | 31.75 | 31.64 | 31.65 | 31.65 | 0.06% | 592,785 |
| Jun 6, 2025 | 31.66 | 31.71 | 31.56 | 31.63 | 31.63 | 0.44% | 221,103 |
| Jun 5, 2025 | 31.57 | 31.58 | 31.41 | 31.49 | 31.49 | -0.85% | 394,157 |
| Jun 4, 2025 | 31.66 | 31.85 | 31.66 | 31.76 | 31.76 | -0.03% | 343,379 |
| Jun 3, 2025 | 31.81 | 31.84 | 31.70 | 31.77 | 31.77 | -1.15% | 574,842 |
| Jun 2, 2025 | 31.91 | 32.15 | 31.78 | 32.14 | 32.14 | 1.20% | 842,487 |
| May 30, 2025 | 31.70 | 31.76 | 31.49 | 31.76 | 31.76 | 0.35% | 860,485 |
| May 29, 2025 | 31.62 | 31.68 | 31.47 | 31.65 | 31.65 | 0.48% | 418,968 |
| May 28, 2025 | 31.58 | 31.60 | 31.48 | 31.50 | 31.50 | -1.72% | 297,960 |
| May 27, 2025 | 31.89 | 32.08 | 31.84 | 32.05 | 32.05 | 2.40% | 923,342 |
| May 23, 2025 | 30.99 | 31.34 | 30.99 | 31.30 | 31.30 | 0.94% | 510,459 |
| May 22, 2025 | 30.92 | 31.09 | 30.92 | 31.01 | 31.01 | 0.06% | 367,117 |
| May 21, 2025 | 31.18 | 31.31 | 30.98 | 30.99 | 30.99 | -0.77% | 322,545 |
| May 20, 2025 | 31.16 | 31.25 | 31.14 | 31.23 | 31.23 | 0.45% | 511,287 |
| May 19, 2025 | 30.86 | 31.09 | 30.86 | 31.09 | 31.09 | 0.10% | 222,415 |
| May 16, 2025 | 30.98 | 31.07 | 30.92 | 31.06 | 31.06 | 0.36% | 161,866 |
| May 15, 2025 | 30.84 | 30.98 | 30.79 | 30.95 | 30.95 | 1.31% | 586,576 |
| May 14, 2025 | 30.95 | 30.98 | 30.54 | 30.55 | 30.55 | -1.20% | 496,353 |
| May 13, 2025 | 30.80 | 31.01 | 30.75 | 30.92 | 30.92 | -0.77% | 795,009 |
| May 12, 2025 | 31.04 | 31.16 | 30.95 | 31.16 | 31.16 | 1.07% | 437,204 |
| May 9, 2025 | 30.92 | 30.95 | 30.72 | 30.83 | 30.83 | 0.29% | 247,896 |
| May 8, 2025 | 30.82 | 30.95 | 30.73 | 30.74 | 30.74 | -0.16% | 701,034 |
| May 7, 2025 | 30.82 | 30.91 | 30.72 | 30.79 | 30.79 | -0.81% | 497,029 |
| May 6, 2025 | 31.03 | 31.14 | 30.98 | 31.04 | 31.04 | 0.16% | 343,049 |
| May 5, 2025 | 30.99 | 31.05 | 30.94 | 30.99 | 30.99 | 0.68% | 286,671 |
| May 2, 2025 | 30.69 | 30.84 | 30.63 | 30.78 | 30.78 | 0.95% | 276,087 |
| May 1, 2025 | 30.57 | 30.64 | 30.46 | 30.49 | 30.49 | -0.23% | 848,046 |
| 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 |