Franklin FTSE Japan ETF (FLJP)
NYSEARCA: FLJP · Real-Time Price · USD
34.10
+0.02 (0.06%)
At close: Aug 13, 2025, 4:00 PM
33.99
-0.11 (-0.32%)
Pre-market: Aug 14, 2025, 8:30 AM EDT
FLJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 34.09 | 34.15 | 34.02 | 34.10 | 34.10 | 0.06% | 212,155 |
| Aug 12, 2025 | 33.84 | 34.12 | 33.79 | 34.08 | 34.08 | 1.70% | 217,535 |
| Aug 11, 2025 | 33.61 | 33.64 | 33.47 | 33.51 | 33.51 | -0.18% | 230,437 |
| Aug 8, 2025 | 33.49 | 33.65 | 33.44 | 33.57 | 33.57 | 1.51% | 325,742 |
| Aug 7, 2025 | 33.20 | 33.22 | 32.93 | 33.07 | 33.07 | 0.82% | 346,467 |
| Aug 6, 2025 | 32.67 | 32.86 | 32.64 | 32.80 | 32.80 | 1.20% | 618,708 |
| Aug 5, 2025 | 32.42 | 32.46 | 32.29 | 32.41 | 32.41 | -0.15% | 862,320 |
| Aug 4, 2025 | 32.32 | 32.50 | 32.30 | 32.46 | 32.46 | 1.60% | 444,214 |
| Aug 1, 2025 | 31.91 | 31.98 | 31.68 | 31.95 | 31.95 | 0.63% | 819,153 |
| Jul 31, 2025 | 31.95 | 31.95 | 31.59 | 31.75 | 31.75 | -0.31% | 1,941,587 |
| Jul 30, 2025 | 31.96 | 32.05 | 31.75 | 31.85 | 31.85 | 0.25% | 366,167 |
| Jul 29, 2025 | 31.93 | 31.93 | 31.76 | 31.77 | 31.77 | -0.50% | 284,847 |
| Jul 28, 2025 | 32.05 | 32.07 | 31.88 | 31.93 | 31.93 | -1.84% | 258,018 |
| Jul 25, 2025 | 32.45 | 32.53 | 32.40 | 32.53 | 32.53 | -1.00% | 530,820 |
| Jul 24, 2025 | 32.92 | 32.99 | 32.84 | 32.86 | 32.86 | 0.06% | 369,431 |
| Jul 23, 2025 | 32.75 | 32.88 | 32.68 | 32.84 | 32.84 | 4.49% | 824,807 |
| Jul 22, 2025 | 31.42 | 31.44 | 31.32 | 31.43 | 31.43 | 0.54% | 559,010 |
| Jul 21, 2025 | 31.14 | 31.42 | 31.14 | 31.26 | 31.26 | 1.20% | 545,266 |
| Jul 18, 2025 | 31.05 | 31.05 | 30.86 | 30.89 | 30.89 | -0.87% | 643,458 |
| Jul 17, 2025 | 31.05 | 31.20 | 31.02 | 31.16 | 31.16 | 0.61% | 288,864 |
| Jul 16, 2025 | 30.87 | 31.00 | 30.77 | 30.97 | 30.97 | 0.49% | 576,581 |
| Jul 15, 2025 | 31.07 | 31.07 | 30.81 | 30.82 | 30.82 | -1.15% | 406,394 |
| Jul 14, 2025 | 31.10 | 31.20 | 31.08 | 31.18 | 31.18 | 0.13% | 414,454 |
| Jul 11, 2025 | 31.15 | 31.18 | 31.08 | 31.14 | 31.14 | -0.76% | 1,190,847 |
| Jul 10, 2025 | 31.27 | 31.41 | 31.22 | 31.38 | 31.38 | -0.41% | 507,762 |
| Jul 9, 2025 | 31.46 | 31.53 | 31.36 | 31.51 | 31.51 | 0.16% | 878,827 |
| Jul 8, 2025 | 31.38 | 31.49 | 31.33 | 31.46 | 31.46 | 0.54% | 555,645 |
| Jul 7, 2025 | 31.61 | 31.66 | 31.21 | 31.29 | 31.29 | -2.31% | 737,287 |
| Jul 3, 2025 | 31.99 | 32.09 | 31.97 | 32.03 | 32.03 | 0.16% | 328,078 |
| Jul 2, 2025 | 31.87 | 31.99 | 31.85 | 31.98 | 31.98 | 0.06% | 305,754 |
| Jul 1, 2025 | 32.06 | 32.17 | 31.95 | 31.96 | 31.96 | -0.59% | 703,446 |
| Jun 30, 2025 | 32.10 | 32.18 | 32.08 | 32.15 | 32.15 | -0.40% | 2,031,394 |
| Jun 27, 2025 | 32.20 | 32.38 | 32.14 | 32.28 | 32.28 | 1.67% | 878,285 |
| Jun 26, 2025 | 31.63 | 31.78 | 31.57 | 31.75 | 31.75 | 2.09% | 709,102 |
| Jun 25, 2025 | 31.12 | 31.15 | 31.05 | 31.10 | 31.10 | -0.38% | 451,214 |
| Jun 24, 2025 | 31.11 | 31.26 | 31.08 | 31.22 | 31.22 | 0.90% | 1,012,253 |
| Jun 23, 2025 | 30.58 | 30.97 | 30.54 | 30.94 | 30.94 | 0.42% | 658,740 |
| Jun 20, 2025 | 31.02 | 31.02 | 30.80 | 30.81 | 30.81 | -2.56% | 924,172 |
| Jun 18, 2025 | 31.66 | 31.76 | 31.54 | 31.62 | 31.36 | 1.05% | 507,465 |
| Jun 17, 2025 | 31.44 | 31.47 | 31.24 | 31.29 | 31.03 | -1.11% | 864,389 |
| Jun 16, 2025 | 31.77 | 31.89 | 31.62 | 31.64 | 31.38 | 0.09% | 319,777 |
| Jun 13, 2025 | 31.54 | 31.73 | 31.52 | 31.61 | 31.35 | -0.66% | 428,438 |
| Jun 12, 2025 | 31.78 | 31.87 | 31.77 | 31.82 | 31.56 | 0.76% | 701,206 |
| Jun 11, 2025 | 31.70 | 31.77 | 31.58 | 31.58 | 31.32 | -0.19% | 877,425 |
| Jun 10, 2025 | 31.67 | 31.71 | 31.55 | 31.64 | 31.38 | -0.03% | 405,598 |
| Jun 9, 2025 | 31.66 | 31.75 | 31.64 | 31.65 | 31.39 | 0.06% | 592,785 |
| Jun 6, 2025 | 31.66 | 31.71 | 31.56 | 31.63 | 31.37 | 0.44% | 221,103 |
| Jun 5, 2025 | 31.57 | 31.58 | 31.41 | 31.49 | 31.23 | -0.85% | 394,157 |
| Jun 4, 2025 | 31.66 | 31.85 | 31.66 | 31.76 | 31.50 | -0.03% | 343,379 |
| Jun 3, 2025 | 31.81 | 31.84 | 31.70 | 31.77 | 31.51 | -1.15% | 574,842 |