Franklin FTSE Japan Index ETF (NEO:FLJA)
Canada
· Delayed Price · Currency is CAD 28.41
-0.22 (-0.77%)
Jun 13, 2025, 4:00 PM EDT
NEO:FLJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 28.55 | 28.55 | 28.49 | 28.49 | - | 0.28% | 331 |
| Jun 13, 2025 | 28.57 | 28.57 | 28.41 | 28.41 | - | -0.77% | 977 |
| Jun 12, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Jun 11, 2025 | 28.76 | 28.76 | 28.63 | 28.63 | - | -0.17% | 2,952 |
| Jun 10, 2025 | 28.70 | 28.70 | 28.68 | 28.68 | - | -0.10% | 2,000 |
| Jun 9, 2025 | 28.74 | 28.79 | 28.71 | 28.71 | - | -0.14% | 3,007 |
| Jun 6, 2025 | 28.71 | 28.75 | 28.71 | 28.75 | - | 0.84% | 2,924 |
| Jun 5, 2025 | 28.53 | 28.57 | 28.51 | 28.51 | - | -1.04% | 925 |
| Jun 4, 2025 | 28.81 | 28.87 | 28.81 | 28.81 | - | -0.24% | 5,223 |
| Jun 3, 2025 | 28.91 | 28.91 | 28.88 | 28.88 | - | -0.89% | 112 |
| Jun 2, 2025 | 28.95 | 29.14 | 28.95 | 29.14 | - | 1.04% | 43,852 |
| May 30, 2025 | 28.76 | 28.84 | 28.76 | 28.84 | - | -0.31% | 4,214 |
| May 29, 2025 | 28.94 | 28.94 | 28.93 | 28.93 | - | -1.09% | 266 |
| May 28, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | - | - | - |
| May 27, 2025 | 29.04 | 29.27 | 29.04 | 29.25 | - | 1.70% | 1,334 |
| May 26, 2025 | 28.79 | 28.79 | 28.76 | 28.76 | - | 1.13% | 750 |
| May 23, 2025 | 28.51 | 28.51 | 28.44 | 28.44 | - | -0.42% | 4,215 |
| May 22, 2025 | 28.58 | 28.58 | 28.56 | 28.56 | - | 0.28% | 100 |
| May 21, 2025 | 28.68 | 28.68 | 28.48 | 28.48 | - | -0.97% | 2,894 |
| May 20, 2025 | 28.84 | 28.84 | 28.76 | 28.76 | - | 0.07% | 1,101 |
| May 16, 2025 | 28.69 | 28.74 | 28.69 | 28.74 | - | 0.42% | 289 |
| May 15, 2025 | 28.69 | 28.69 | 28.62 | 28.62 | - | 1.17% | 700 |
| May 14, 2025 | 28.34 | 28.34 | 28.29 | 28.29 | - | -0.91% | 300 |
| May 13, 2025 | 28.60 | 28.60 | 28.55 | 28.55 | - | 0.35% | 395 |
| May 12, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | - | - |
| May 9, 2025 | 28.50 | 28.50 | 28.45 | 28.45 | - | 0.46% | 602 |
| May 8, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | - | - | - |
| May 7, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | - | - | - |
| May 6, 2025 | 28.31 | 28.40 | 28.31 | 28.32 | - | - | 2,030 |
| May 5, 2025 | 28.35 | 28.38 | 28.32 | 28.32 | - | 1.25% | 1,906 |
| May 2, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | - | - | - |
| May 1, 2025 | 28.00 | 28.00 | 27.97 | 27.97 | - | - | 130 |
| Apr 30, 2025 | 27.92 | 27.97 | 27.92 | 27.97 | - | -0.60% | 300 |
| Apr 29, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | - | - |
| Apr 28, 2025 | 28.00 | 28.14 | 28.00 | 28.14 | - | 1.81% | 201 |
| Apr 25, 2025 | 27.63 | 27.64 | 27.63 | 27.64 | - | 0.66% | 28,000 |
| Apr 24, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | - | - | - |
| Apr 23, 2025 | 27.59 | 27.59 | 27.46 | 27.46 | - | 0.62% | 3,100 |
| Apr 22, 2025 | 27.32 | 27.32 | 27.24 | 27.29 | - | 2.02% | 1,410 |
| Apr 21, 2025 | 26.76 | 26.76 | 26.63 | 26.75 | - | -0.30% | 21,605 |
| Apr 17, 2025 | 26.99 | 26.99 | 26.83 | 26.83 | - | 1.71% | 2,700 |
| Apr 16, 2025 | 26.56 | 26.64 | 26.38 | 26.38 | - | -1.35% | 2,981 |
| Apr 15, 2025 | 26.72 | 26.74 | 26.72 | 26.74 | - | 2.49% | 600 |
| Apr 14, 2025 | 26.38 | 26.52 | 26.09 | 26.09 | - | - | 5,408,217 |
| Apr 11, 2025 | 25.64 | 26.19 | 25.64 | 26.09 | - | 4.19% | 84,729 |
| Apr 10, 2025 | 26.87 | 27.84 | 25.04 | 25.04 | - | - | 38,910 |
| Apr 9, 2025 | 24.91 | 25.73 | 24.91 | 25.04 | - | - | 4,457 |
| Apr 8, 2025 | 24.80 | 25.05 | 24.80 | 25.04 | - | 0.76% | 1,355 |
| Apr 7, 2025 | 24.54 | 25.62 | 24.54 | 24.85 | - | -5.26% | 3,532 |
| Apr 4, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | - | - | - |