Franklin FTSE Japan ETF (FLJP)
AMEX: FLJP
· Real-Time Price · USD
34.53
-0.03 (-0.09%)
At close: Oct 01, 2025, 3:51 PM
FLJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.48 | 34.60 | 34.43 | 34.56 | n/a | -0.35% | 968,489 |
| Sep 29, 2025 | 34.65 | 34.78 | 34.63 | 34.68 | 34.68 | -0.03% | 413,400 |
| Sep 26, 2025 | 34.61 | 34.71 | 34.58 | 34.69 | 34.69 | 0.09% | 256,134 |
| Sep 25, 2025 | 34.65 | 34.71 | 34.54 | 34.66 | 34.66 | -0.35% | 216,205 |
| Sep 24, 2025 | 34.93 | 34.95 | 34.78 | 34.78 | 34.78 | -0.60% | 463,200 |
| Sep 23, 2025 | 35.03 | 35.13 | 34.94 | 34.99 | 34.99 | -0.20% | 275,600 |
| Sep 22, 2025 | 34.90 | 35.06 | 34.86 | 35.06 | 35.06 | 0.69% | 116,600 |
| Sep 19, 2025 | 34.82 | 34.92 | 34.76 | 34.82 | 34.82 | -1.00% | 278,700 |
| Sep 18, 2025 | 35.03 | 35.21 | 34.96 | 35.17 | 35.17 | 0.46% | 141,000 |
| Sep 17, 2025 | 35.05 | 35.28 | 34.87 | 35.01 | 35.01 | -0.20% | 301,900 |
| Sep 16, 2025 | 35.07 | 35.14 | 35.02 | 35.08 | 35.08 | -0.09% | 185,400 |
| Sep 15, 2025 | 34.95 | 35.11 | 34.94 | 35.11 | 35.11 | 0.80% | 165,125 |
| Sep 12, 2025 | 34.82 | 34.94 | 34.76 | 34.83 | 34.83 | -0.63% | 162,430 |
| Sep 11, 2025 | 34.89 | 35.11 | 34.89 | 35.05 | 35.05 | 1.04% | 171,700 |
| Sep 10, 2025 | 34.74 | 34.84 | 34.66 | 34.69 | 34.69 | 0.35% | 147,142 |
| Sep 9, 2025 | 34.47 | 34.57 | 34.38 | 34.57 | 34.57 | -1.00% | 179,700 |
| Sep 8, 2025 | 34.71 | 34.95 | 34.67 | 34.92 | 34.92 | 2.14% | 125,100 |
| Sep 5, 2025 | 34.37 | 34.47 | 34.09 | 34.19 | 34.19 | 0.77% | 372,000 |
| Sep 4, 2025 | 33.71 | 33.98 | 33.71 | 33.93 | 33.93 | 0.80% | 230,286 |
| Sep 3, 2025 | 33.53 | 33.67 | 33.53 | 33.66 | 33.66 | -0.21% | 314,300 |
Page 1 of 100