Skip to main content
Franklin FTSE Japan ETF (FLJP)
NYSEARCA: FLJP · Real-Time Price · USD
31.50
-0.55 (-1.72%)
At close: May 28, 2025, 4:00 PM
31.50
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

FLJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202531.5831.6031.4831.53--1.62%207,267
May 27, 202531.8932.0831.8432.0532.052.40%923,342
May 23, 202530.9931.3430.9931.3031.300.94%510,459
May 22, 202530.9231.0930.9231.0131.010.06%367,117
May 21, 202531.1831.3130.9830.9930.99-0.77%322,545
May 20, 202531.1631.2531.1431.2331.230.45%511,287
May 19, 202530.8631.0930.8631.0931.090.10%222,415
May 16, 202530.9831.0730.9231.0631.060.36%161,866
May 15, 202530.8430.9830.7930.9530.951.31%586,576
May 14, 202530.9530.9830.5430.5530.55-1.20%496,353
May 13, 202530.8031.0130.7530.9230.92-0.77%795,009
May 12, 202531.0431.1630.9531.1631.161.07%437,204
May 9, 202530.9230.9530.7230.8330.830.29%247,896
May 8, 202530.8230.9530.7330.7430.74-0.16%701,034
May 7, 202530.8230.9130.7230.7930.79-0.81%497,029
May 6, 202531.0331.1430.9831.0431.040.16%343,049
May 5, 202530.9931.0530.9430.9930.990.68%286,671
May 2, 202530.6930.8430.6330.7830.780.95%276,087
May 1, 202530.5730.6430.4630.4930.49-0.23%848,046
Apr 30, 202530.3830.6630.2630.5630.56-0.97%631,169
Apr 29, 202530.7330.9130.7130.8630.860.36%222,680
Apr 28, 202530.4830.7930.4730.7530.751.45%544,971
Apr 25, 202530.0730.3330.0130.3130.310.53%642,781
Apr 24, 202529.8630.1729.8030.1530.150.90%702,872
Apr 23, 202530.0030.1729.8029.8829.880.17%337,944
Apr 22, 202529.7729.9729.7329.8329.831.98%303,346
Apr 21, 202529.4229.4229.0529.2529.25-0.03%505,040
Apr 17, 202529.3229.4629.2429.2629.261.81%287,057
Apr 16, 202528.9029.0128.6228.7428.74-0.79%589,286
Apr 15, 202528.9029.1028.8928.9728.970.73%491,752
Apr 14, 202528.6528.9028.5628.7628.761.45%441,302
Apr 11, 202527.8628.3627.7128.3528.352.94%713,033
Apr 10, 202527.8827.8926.9627.5427.54-3.20%1,201,197
Apr 9, 202526.4828.5026.3328.4528.457.44%6,676,154
Apr 8, 202527.6327.6326.2326.4826.480.49%1,394,508
Apr 7, 202525.9727.0725.7726.3526.35-0.49%2,685,537
Apr 4, 202527.1127.2526.3626.4826.48-5.77%3,677,715
Apr 3, 202528.3728.5328.0228.1028.10-3.80%1,233,336
Apr 2, 202528.8729.2128.8329.2129.210.10%766,710
Apr 1, 202529.0729.3228.9529.1829.18-0.75%626,585
Mar 31, 202529.2429.4429.1229.4029.40-0.84%502,736
Mar 28, 202529.7329.8029.5529.6529.65-1.82%800,805
Mar 27, 202530.2530.3030.1830.2030.20-0.17%4,034,075
Mar 26, 202530.4330.4530.2330.2530.25-1.34%168,895
Mar 25, 202530.4830.6730.4430.6630.660.66%189,412
Mar 24, 202530.4030.4630.3330.4630.46-0.07%239,565
Mar 21, 202530.4230.5430.3830.4830.48-0.07%2,942,222
Mar 20, 202530.2830.5230.2830.5030.50-0.49%229,027
Mar 19, 202530.3830.7330.3630.6530.651.02%248,002
Mar 18, 202530.1830.3930.1430.3430.34-0.26%238,050