Skip to main content

Japan Franklin FTSE ETF (NY: FLJP )

29.53 -0.45 (-1.50%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 29.62 29.68 29.48 29.53 606,621 -0.45(-1.50%)
Apr 15, 2024 30.34 30.41 29.95 29.98 377,009 -0.12(-0.40%)
Apr 12, 2024 30.32 30.36 30.07 30.10 553,976 -0.37(-1.21%)
Apr 11, 2024 30.44 30.54 30.19 30.47 404,255 +0.24(+0.79%)
Apr 10, 2024 30.28 30.35 30.11 30.23 527,060 -0.47(-1.53%)
Apr 09, 2024 30.83 30.83 30.57 30.70 481,056 +0.12(+0.39%)
Apr 08, 2024 30.60 30.69 30.57 30.58 415,875 +0.15(+0.49%)
Apr 05, 2024 30.35 30.48 30.30 30.43 1,263,150 +0.14(+0.46%)
Apr 04, 2024 30.72 30.75 30.29 30.29 1,177,808 -0.32(-1.05%)
Apr 03, 2024 30.39 30.64 30.39 30.61 871,105 +0.24(+0.79%)
Apr 02, 2024 30.32 30.39 30.23 30.37 448,270 -0.19(-0.62%)
Apr 01, 2024 30.56 30.62 30.47 30.56 435,676 -0.47(-1.51%)
Mar 28, 2024 30.93 31.03 31.03 31.03 710,170 -0.12(-0.39%)
Mar 27, 2024 31.10 31.15 30.99 31.15 499,990 +0.15(+0.48%)
Mar 26, 2024 31.06 31.12 30.99 31.00 389,876 +0.13(+0.42%)
Mar 25, 2024 30.88 30.94 30.84 30.87 471,884 -0.36(-1.15%)
Mar 22, 2024 31.29 31.30 31.18 31.23 141,662 +0.06(+0.19%)
Mar 21, 2024 31.13 31.23 31.12 31.17 304,814 +0.10(+0.32%)
Mar 20, 2024 30.88 31.07 30.80 31.07 261,079 +0.24(+0.78%)
Mar 19, 2024 30.70 30.87 30.64 30.83 449,574 +0.16(+0.52%)
Mar 18, 2024 30.64 30.71 30.56 30.67 315,149 +0.42(+1.39%)
Mar 15, 2024 30.18 30.29 30.14 30.25 351,163 +0.20(+0.67%)
Mar 14, 2024 30.32 30.32 29.94 30.05 513,998 -0.09(-0.30%)
Mar 13, 2024 30.09 30.19 30.01 30.14 337,532 -0.25(-0.82%)
Mar 12, 2024 30.23 30.43 30.12 30.39 617,512 +0.16(+0.53%)
Mar 11, 2024 30.34 30.36 30.18 30.23 530,329 -0.67(-2.17%)
Mar 08, 2024 31.11 31.12 30.87 30.90 379,406 -0.06(-0.19%)
Mar 07, 2024 30.94 30.99 30.86 30.96 438,939 +0.03(+0.10%)
Mar 06, 2024 30.90 31.06 30.84 30.93 476,890 +0.47(+1.54%)
Mar 05, 2024 30.56 30.64 30.39 30.46 273,732 +0.16(+0.53%)
Mar 04, 2024 30.32 30.36 30.25 30.30 901,933 -0.15(-0.49%)
Mar 01, 2024 30.33 30.50 30.26 30.45 441,175 +0.44(+1.47%)
Feb 29, 2024 30.06 30.10 29.85 30.01 1,633,488 +0.18(+0.60%)
Feb 28, 2024 29.80 29.88 29.78 29.83 322,734 -0.19(-0.63%)
Feb 27, 2024 29.99 30.04 29.94 30.02 743,490 +0.09(+0.30%)
Feb 26, 2024 30.03 30.03 29.87 29.93 3,560,516 -0.04(-0.13%)
Feb 23, 2024 29.97 30.04 29.93 29.97 327,035 +0.06(+0.20%)
Feb 22, 2024 29.87 29.94 29.79 29.91 609,361 +0.44(+1.49%)
Feb 21, 2024 29.47 29.53 29.36 29.47 225,785 -0.03(-0.10%)
Feb 20, 2024 29.50 29.56 29.39 29.50 767,377 +0.16(+0.55%)
Feb 16, 2024 29.31 29.48 29.27 29.34 234,081 -0.02(-0.07%)
Feb 15, 2024 29.19 29.38 29.16 29.36 530,393 +0.27(+0.93%)
Feb 14, 2024 29.00 29.11 28.93 29.09 551,196 +0.11(+0.38%)
Feb 13, 2024 29.16 29.18 28.88 28.98 1,341,536 -0.11(-0.38%)
Feb 12, 2024 28.98 29.17 28.98 29.09 242,154 +0.14(+0.48%)
Feb 09, 2024 28.86 28.95 28.78 28.95 320,676 +0.12(+0.42%)
Feb 08, 2024 28.82 28.85 28.66 28.83 322,970 -0.13(-0.45%)
Feb 07, 2024 28.98 29.00 28.90 28.96 633,908 +0.15(+0.52%)
Feb 06, 2024 28.64 28.81 28.64 28.81 1,863,388 +0.00(+0.00%)
Feb 05, 2024 28.81 28.89 28.69 28.81 252,450 -0.14(-0.48%)
Feb 02, 2024 28.88 28.95 28.75 28.95 623,969 -0.17(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.