Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEARCA: FLAX · Real-Time Price · USD
26.03
-0.07 (-0.28%)
Jun 27, 2025, 4:00 PM - Market closed
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.06 | 26.08 | 25.91 | 26.03 | 26.03 | -0.26% | 5,082 |
| Jun 26, 2025 | 26.02 | 26.13 | 26.02 | 26.10 | 26.10 | 0.48% | 1,712 |
| Jun 25, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.37% | 49 |
| Jun 24, 2025 | 25.64 | 25.92 | 25.64 | 25.87 | 25.87 | 2.41% | 2,972 |
| Jun 23, 2025 | 25.03 | 25.26 | 25.03 | 25.26 | 25.26 | 0.87% | 1,052 |
| Jun 20, 2025 | 25.09 | 25.10 | 25.05 | 25.05 | 25.05 | -1.38% | 937 |
| Jun 18, 2025 | 25.39 | 25.45 | 25.36 | 25.40 | 25.23 | -0.11% | 938 |
| Jun 17, 2025 | 25.55 | 25.55 | 25.40 | 25.43 | 25.26 | -0.83% | 1,427 |
| Jun 16, 2025 | 25.68 | 25.80 | 25.64 | 25.64 | 25.47 | 0.69% | 994 |
| Jun 13, 2025 | 25.41 | 25.58 | 25.41 | 25.47 | 25.30 | -1.31% | 1,711 |
| Jun 12, 2025 | 25.75 | 25.82 | 25.75 | 25.80 | 25.63 | 0.16% | 2,135 |
| Jun 11, 2025 | 25.85 | 25.89 | 25.76 | 25.76 | 25.60 | 0.24% | 2,500 |
| Jun 10, 2025 | 25.63 | 25.70 | 25.61 | 25.70 | 25.53 | 0.58% | 699 |
| Jun 9, 2025 | 25.46 | 25.56 | 25.46 | 25.55 | 25.39 | 0.96% | 1,300 |
| Jun 6, 2025 | 25.19 | 25.31 | 25.19 | 25.31 | 25.14 | 0.36% | 421 |
| Jun 5, 2025 | 25.21 | 25.27 | 25.18 | 25.22 | 25.05 | 0.88% | 4,907 |
| Jun 4, 2025 | 24.95 | 25.05 | 24.95 | 25.00 | 24.84 | 1.13% | 3,100 |
| Jun 3, 2025 | 24.64 | 24.72 | 24.64 | 24.72 | 24.56 | 0.34% | 5,133 |
| Jun 2, 2025 | 24.53 | 24.68 | 24.50 | 24.64 | 24.48 | 0.76% | 6,556 |
| May 30, 2025 | 24.55 | 24.55 | 24.34 | 24.45 | 24.29 | -1.08% | 16,600 |
| May 29, 2025 | 24.82 | 24.82 | 24.68 | 24.72 | 24.56 | 0.15% | 2,001 |
| May 28, 2025 | 24.66 | 24.68 | 24.60 | 24.68 | 24.52 | -0.06% | 4,956 |
| May 27, 2025 | 24.71 | 24.72 | 24.69 | 24.69 | 24.53 | -0.23% | 923 |
| May 23, 2025 | 24.74 | 24.82 | 24.74 | 24.75 | 24.59 | 0.32% | 3,703 |
| May 22, 2025 | 24.64 | 24.74 | 24.64 | 24.67 | 24.51 | -0.71% | 1,803 |
| May 21, 2025 | 24.96 | 24.99 | 24.85 | 24.85 | 24.69 | 0.36% | 3,905 |
| May 20, 2025 | 24.75 | 24.86 | 24.73 | 24.76 | 24.60 | -0.23% | 627 |
| May 19, 2025 | 24.72 | 24.82 | 24.71 | 24.82 | 24.66 | 0.17% | 885 |
| May 16, 2025 | 24.75 | 24.81 | 24.75 | 24.78 | 24.61 | -0.09% | 959 |
| May 15, 2025 | 24.76 | 24.80 | 24.74 | 24.80 | 24.64 | -0.12% | 678 |
| May 14, 2025 | 24.87 | 24.93 | 24.83 | 24.83 | 24.67 | 0.62% | 1,066 |
| May 13, 2025 | 24.53 | 24.71 | 24.53 | 24.68 | 24.51 | 0.16% | 1,514 |
| May 12, 2025 | 24.59 | 24.67 | 24.59 | 24.64 | 24.47 | 2.57% | 1,162 |
| May 9, 2025 | 24.17 | 24.17 | 24.02 | 24.02 | 23.86 | 0.61% | 1,285 |
| May 8, 2025 | 23.88 | 23.92 | 23.86 | 23.87 | 23.72 | -0.50% | 938 |
| May 7, 2025 | 24.04 | 24.06 | 23.98 | 23.99 | 23.84 | -1.13% | 8,071 |
| May 6, 2025 | 24.27 | 24.36 | 24.26 | 24.27 | 24.11 | -0.59% | 1,349 |
| May 5, 2025 | 24.45 | 24.56 | 24.38 | 24.41 | 24.25 | 1.30% | 12,445 |
| May 2, 2025 | 24.07 | 24.15 | 24.06 | 24.10 | 23.94 | 3.08% | 920 |
| May 1, 2025 | 23.41 | 23.41 | 23.38 | 23.38 | 23.23 | 0.04% | 421 |
| Apr 30, 2025 | 23.26 | 23.37 | 23.22 | 23.37 | 23.22 | 0.58% | 1,115 |
| Apr 29, 2025 | 23.19 | 23.29 | 23.19 | 23.24 | 23.08 | 0.24% | 3,730 |
| Apr 28, 2025 | 23.09 | 23.18 | 23.06 | 23.18 | 23.03 | 0.17% | 35,870 |
| Apr 25, 2025 | 23.07 | 23.14 | 23.01 | 23.14 | 22.99 | -0.58% | 39,510 |
| Apr 24, 2025 | 23.17 | 23.30 | 23.17 | 23.27 | 23.12 | 1.02% | 4,776 |
| Apr 23, 2025 | 23.16 | 23.24 | 23.04 | 23.04 | 22.89 | 1.14% | 3,134 |
| Apr 22, 2025 | 22.80 | 22.80 | 22.78 | 22.78 | 22.63 | 1.52% | 685 |
| Apr 21, 2025 | 22.53 | 22.53 | 22.42 | 22.44 | 22.29 | 0.08% | 2,323 |
| Apr 17, 2025 | 22.55 | 22.58 | 22.42 | 22.42 | 22.28 | 0.55% | 2,068 |
| Apr 16, 2025 | 22.35 | 22.43 | 22.17 | 22.30 | 22.15 | -1.05% | 8,545 |