Skip to main content

Japan Franklin FTSE ETF (NY: FLJP )

27.82 -0.22 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 28.55 28.60 28.26 28.26 367,033 -0.21(-0.75%)
Apr 29, 2024 28.44 28.58 28.37 28.47 693,529 +0.24(+0.85%)
Apr 26, 2024 28.11 28.26 28.10 28.23 584,543 +0.25(+0.90%)
Apr 25, 2024 27.77 28.03 27.71 27.98 2,080,815 -0.43(-1.53%)
Apr 24, 2024 28.52 28.52 28.30 28.41 363,751 +0.08(+0.27%)
Apr 23, 2024 28.17 28.35 28.15 28.33 514,172 +0.07(+0.24%)
Apr 22, 2024 28.14 28.35 28.09 28.27 511,901 +0.27(+0.96%)
Apr 19, 2024 28.06 28.13 27.93 28.00 751,132 -0.14(-0.51%)
Apr 18, 2024 28.27 28.35 28.11 28.14 1,084,512 -0.08(-0.27%)
Apr 17, 2024 28.33 28.34 28.12 28.22 1,775,137 -0.27(-0.95%)
Apr 16, 2024 28.57 28.64 28.44 28.49 628,825 -0.43(-1.50%)
Apr 15, 2024 29.27 29.34 28.89 28.92 390,809 -0.12(-0.40%)
Apr 12, 2024 29.25 29.29 29.01 29.04 574,253 -0.36(-1.21%)
Apr 11, 2024 29.37 29.46 29.12 29.39 419,052 +0.23(+0.79%)
Apr 10, 2024 29.21 29.28 29.04 29.16 546,352 -0.45(-1.53%)
Apr 09, 2024 29.74 29.74 29.49 29.62 498,664 +0.12(+0.39%)
Apr 08, 2024 29.52 29.61 29.49 29.50 431,097 +0.14(+0.49%)
Apr 05, 2024 29.28 29.40 29.23 29.36 1,309,386 +0.14(+0.46%)
Apr 04, 2024 29.64 29.67 29.22 29.22 1,220,920 -0.31(-1.05%)
Apr 03, 2024 29.32 29.56 29.32 29.53 902,990 +0.23(+0.79%)
Apr 02, 2024 29.25 29.31 29.17 29.30 464,678 -0.18(-0.62%)
Apr 01, 2024 29.48 29.54 29.39 29.48 451,623 -0.45(-1.51%)
Mar 28, 2024 29.84 29.93 29.93 29.93 736,165 -0.12(-0.39%)
Mar 27, 2024 30.00 30.05 29.90 30.05 518,291 +0.14(+0.48%)
Mar 26, 2024 29.96 30.02 29.90 29.91 404,146 +0.13(+0.42%)
Mar 25, 2024 29.79 29.85 29.75 29.78 489,156 -0.35(-1.15%)
Mar 22, 2024 30.19 30.19 30.08 30.13 146,847 +0.06(+0.19%)
Mar 21, 2024 30.03 30.13 30.03 30.07 315,971 +0.10(+0.32%)
Mar 20, 2024 29.79 29.97 29.71 29.97 270,635 +0.23(+0.78%)
Mar 19, 2024 29.62 29.78 29.56 29.74 466,030 +0.15(+0.52%)
Mar 18, 2024 29.56 29.63 29.48 29.59 326,684 +0.41(+1.39%)
Mar 15, 2024 29.11 29.22 29.08 29.18 364,016 +0.19(+0.67%)
Mar 14, 2024 29.25 29.25 28.88 28.99 532,812 -0.09(-0.30%)
Mar 13, 2024 29.03 29.12 28.95 29.08 349,886 -0.24(-0.82%)
Mar 12, 2024 29.16 29.35 29.06 29.32 640,115 +0.15(+0.53%)
Mar 11, 2024 29.27 29.28 29.11 29.16 549,741 -0.65(-2.17%)
Mar 08, 2024 30.01 30.02 29.78 29.81 393,293 -0.06(-0.19%)
Mar 07, 2024 29.85 29.90 29.77 29.87 455,005 +0.03(+0.10%)
Mar 06, 2024 29.81 29.96 29.76 29.84 494,346 +0.45(+1.54%)
Mar 05, 2024 29.48 29.56 29.32 29.38 283,751 +0.15(+0.53%)
Mar 04, 2024 29.25 29.29 29.18 29.23 934,947 -0.14(-0.49%)
Mar 01, 2024 29.26 29.42 29.19 29.37 457,323 +0.42(+1.47%)
Feb 29, 2024 29.00 29.04 28.80 28.95 1,693,280 +0.17(+0.60%)
Feb 28, 2024 28.75 28.82 28.73 28.78 334,547 -0.18(-0.63%)
Feb 27, 2024 28.93 28.97 28.89 28.96 770,704 +0.09(+0.30%)
Feb 26, 2024 28.97 28.97 28.82 28.87 3,690,844 -0.04(-0.13%)
Feb 23, 2024 28.91 28.98 28.88 28.91 339,005 +0.06(+0.20%)
Feb 22, 2024 28.82 28.88 28.74 28.85 631,666 +0.42(+1.49%)
Feb 21, 2024 28.43 28.49 28.33 28.43 234,049 -0.03(-0.10%)
Feb 20, 2024 28.46 28.52 28.35 28.46 795,466 +0.15(+0.55%)
Feb 16, 2024 28.27 28.44 28.24 28.30 242,649 -0.02(-0.07%)
Feb 15, 2024 28.16 28.34 28.13 28.32 549,807 +0.26(+0.93%)
Feb 14, 2024 27.98 28.08 27.91 28.06 571,371 +0.11(+0.38%)
Feb 13, 2024 28.13 28.15 27.86 27.96 1,390,641 -0.11(-0.38%)
Feb 12, 2024 27.96 28.14 27.96 28.06 251,017 +0.14(+0.48%)
Feb 09, 2024 27.84 27.93 27.77 27.93 332,413 +0.12(+0.42%)
Feb 08, 2024 27.80 27.83 27.64 27.81 334,791 -0.13(-0.45%)
Feb 07, 2024 27.96 27.98 27.88 27.94 657,111 +0.14(+0.52%)
Feb 06, 2024 27.63 27.79 27.63 27.79 1,931,595 +0.00(+0.00%)
Feb 05, 2024 27.79 27.87 27.68 27.79 261,690 -0.14(-0.48%)
Feb 02, 2024 27.86 27.93 27.74 27.93 646,808 -0.16(-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.