Franklin FTSE Japan ETF (FLJP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.15 | 30.16 | 29.95 | 30.15 | 30.15 | 222,176 |
| 02 May 2024 | 29.74 | 29.88 | 29.60 | 29.84 | 29.84 | 659,300 |
| 01 May 2024 | 29.32 | 29.58 | 29.21 | 29.22 | 29.22 | 426,500 |
| 30 Apr 2024 | 29.60 | 29.65 | 29.29 | 29.29 | 29.29 | 354,100 |
| 29 Apr 2024 | 29.48 | 29.63 | 29.41 | 29.51 | 29.51 | 669,000 |
| 26 Apr 2024 | 29.14 | 29.29 | 29.13 | 29.26 | 29.26 | 563,900 |
| 25 Apr 2024 | 28.79 | 29.06 | 28.72 | 29.00 | 29.00 | 2,007,300 |
| 24 Apr 2024 | 29.56 | 29.56 | 29.34 | 29.45 | 29.45 | 350,900 |
| 23 Apr 2024 | 29.20 | 29.39 | 29.18 | 29.37 | 29.37 | 496,000 |
| 22 Apr 2024 | 29.17 | 29.39 | 29.11 | 29.30 | 29.30 | 493,800 |
| 19 Apr 2024 | 29.09 | 29.16 | 28.95 | 29.02 | 29.02 | 724,600 |
| 18 Apr 2024 | 29.31 | 29.39 | 29.14 | 29.17 | 29.17 | 1,046,200 |
| 17 Apr 2024 | 29.37 | 29.38 | 29.15 | 29.25 | 29.25 | 1,712,500 |
| 16 Apr 2024 | 29.62 | 29.68 | 29.48 | 29.53 | 29.53 | 606,600 |
| 15 Apr 2024 | 30.34 | 30.42 | 29.94 | 29.98 | 29.98 | 377,000 |
| 12 Apr 2024 | 30.32 | 30.36 | 30.08 | 30.10 | 30.10 | 554,000 |
| 11 Apr 2024 | 30.44 | 30.53 | 30.19 | 30.47 | 30.47 | 404,300 |
| 10 Apr 2024 | 30.28 | 30.35 | 30.10 | 30.23 | 30.23 | 527,100 |
| 09 Apr 2024 | 30.83 | 30.83 | 30.57 | 30.70 | 30.70 | 481,100 |
| 08 Apr 2024 | 30.60 | 30.69 | 30.57 | 30.58 | 30.58 | 415,900 |
| 05 Apr 2024 | 30.35 | 30.48 | 30.30 | 30.43 | 30.43 | 1,263,100 |
| 04 Apr 2024 | 30.72 | 30.75 | 30.28 | 30.29 | 30.29 | 1,177,800 |
| 03 Apr 2024 | 30.39 | 30.64 | 30.39 | 30.61 | 30.61 | 871,100 |
| 02 Apr 2024 | 30.32 | 30.39 | 30.24 | 30.37 | 30.37 | 448,300 |
| 01 Apr 2024 | 30.56 | 30.62 | 30.47 | 30.56 | 30.56 | 435,700 |
| 28 Mar 2024 | 30.93 | 31.08 | 30.90 | 31.03 | 31.03 | 710,200 |
| 27 Mar 2024 | 31.10 | 31.15 | 31.00 | 31.15 | 31.15 | 500,000 |
| 26 Mar 2024 | 31.06 | 31.12 | 30.99 | 31.00 | 31.00 | 389,900 |
| 25 Mar 2024 | 30.88 | 30.94 | 30.84 | 30.87 | 30.87 | 471,900 |
| 22 Mar 2024 | 31.29 | 31.30 | 31.18 | 31.23 | 31.23 | 141,700 |
| 21 Mar 2024 | 31.13 | 31.23 | 31.13 | 31.17 | 31.17 | 304,800 |
| 20 Mar 2024 | 30.88 | 31.07 | 30.80 | 31.07 | 31.07 | 261,100 |
| 19 Mar 2024 | 30.70 | 30.87 | 30.64 | 30.83 | 30.83 | 449,600 |
| 18 Mar 2024 | 30.64 | 30.72 | 30.56 | 30.67 | 30.67 | 315,100 |
| 15 Mar 2024 | 30.18 | 30.28 | 30.14 | 30.25 | 30.25 | 351,200 |
| 14 Mar 2024 | 30.32 | 30.32 | 29.94 | 30.05 | 30.05 | 514,000 |
| 13 Mar 2024 | 30.09 | 30.19 | 30.01 | 30.14 | 30.14 | 337,500 |
| 12 Mar 2024 | 30.23 | 30.43 | 30.12 | 30.39 | 30.39 | 617,500 |
| 11 Mar 2024 | 30.34 | 30.35 | 30.17 | 30.23 | 30.23 | 530,300 |
| 08 Mar 2024 | 31.11 | 31.12 | 30.87 | 30.90 | 30.90 | 379,300 |
| 07 Mar 2024 | 30.94 | 30.99 | 30.86 | 30.96 | 30.96 | 438,900 |
| 06 Mar 2024 | 30.90 | 31.06 | 30.84 | 30.93 | 30.93 | 476,900 |
| 05 Mar 2024 | 30.56 | 30.64 | 30.39 | 30.46 | 30.46 | 273,700 |
| 04 Mar 2024 | 30.32 | 30.36 | 30.25 | 30.30 | 30.30 | 901,900 |
| 01 Mar 2024 | 30.33 | 30.50 | 30.26 | 30.45 | 30.45 | 441,200 |
| 29 Feb 2024 | 30.06 | 30.10 | 29.85 | 30.01 | 30.01 | 1,633,500 |
| 28 Feb 2024 | 29.80 | 29.88 | 29.78 | 29.83 | 29.83 | 322,700 |
| 27 Feb 2024 | 29.99 | 30.03 | 29.94 | 30.02 | 30.02 | 743,500 |
| 26 Feb 2024 | 30.03 | 30.03 | 29.87 | 29.93 | 29.93 | 3,560,500 |
| 23 Feb 2024 | 29.97 | 30.04 | 29.93 | 29.97 | 29.97 | 327,000 |
| 22 Feb 2024 | 29.87 | 29.94 | 29.79 | 29.91 | 29.91 | 609,400 |
| 21 Feb 2024 | 29.47 | 29.53 | 29.36 | 29.47 | 29.47 | 225,800 |
| 20 Feb 2024 | 29.50 | 29.56 | 29.39 | 29.50 | 29.50 | 767,400 |
| 16 Feb 2024 | 29.31 | 29.48 | 29.27 | 29.34 | 29.34 | 234,100 |
| 15 Feb 2024 | 29.19 | 29.38 | 29.16 | 29.36 | 29.36 | 530,400 |
| 14 Feb 2024 | 29.00 | 29.11 | 28.93 | 29.09 | 29.09 | 551,200 |
| 13 Feb 2024 | 29.16 | 29.18 | 28.88 | 28.98 | 28.98 | 1,066,900 |
| 12 Feb 2024 | 28.98 | 29.17 | 28.98 | 29.09 | 29.09 | 242,200 |
| 09 Feb 2024 | 28.86 | 28.95 | 28.78 | 28.95 | 28.95 | 320,600 |
| 08 Feb 2024 | 28.82 | 28.85 | 28.66 | 28.83 | 28.83 | 323,000 |
| 07 Feb 2024 | 28.98 | 29.00 | 28.90 | 28.96 | 28.96 | 633,900 |
| 06 Feb 2024 | 28.64 | 28.81 | 28.64 | 28.81 | 28.81 | 1,863,400 |
| 05 Feb 2024 | 28.81 | 28.89 | 28.69 | 28.81 | 28.81 | 252,500 |
| 02 Feb 2024 | 28.88 | 28.95 | 28.75 | 28.95 | 28.95 | 624,000 |
| 01 Feb 2024 | 28.94 | 29.12 | 28.87 | 29.12 | 29.12 | 675,400 |
| 31 Jan 2024 | 28.95 | 29.08 | 28.73 | 28.81 | 28.81 | 366,100 |
| 30 Jan 2024 | 28.74 | 28.74 | 28.62 | 28.68 | 28.68 | 290,000 |
| 29 Jan 2024 | 28.64 | 28.83 | 28.60 | 28.80 | 28.80 | 178,700 |
| 26 Jan 2024 | 28.47 | 28.54 | 28.42 | 28.46 | 28.46 | 249,600 |
| 25 Jan 2024 | 28.80 | 28.80 | 28.58 | 28.66 | 28.66 | 276,100 |
| 24 Jan 2024 | 28.78 | 28.91 | 28.73 | 28.73 | 28.73 | 285,700 |
| 23 Jan 2024 | 28.66 | 28.74 | 28.59 | 28.72 | 28.72 | 445,800 |
| 22 Jan 2024 | 28.94 | 29.04 | 28.90 | 28.98 | 28.98 | 443,800 |
| 19 Jan 2024 | 28.51 | 28.62 | 28.38 | 28.62 | 28.62 | 297,500 |
| 18 Jan 2024 | 28.45 | 28.57 | 28.41 | 28.57 | 28.57 | 479,300 |
| 17 Jan 2024 | 28.27 | 28.32 | 28.17 | 28.32 | 28.32 | 592,600 |
| 16 Jan 2024 | 28.95 | 28.95 | 28.63 | 28.68 | 28.68 | 807,000 |
| 12 Jan 2024 | 28.99 | 29.07 | 28.88 | 28.93 | 28.93 | 453,800 |
| 11 Jan 2024 | 28.68 | 28.72 | 28.44 | 28.68 | 28.68 | 304,700 |
| 10 Jan 2024 | 28.48 | 28.53 | 28.41 | 28.45 | 28.45 | 287,600 |
| 09 Jan 2024 | 27.98 | 28.04 | 27.92 | 27.99 | 27.99 | 1,310,900 |
| 08 Jan 2024 | 27.85 | 28.14 | 27.81 | 28.13 | 28.13 | 369,600 |
| 05 Jan 2024 | 27.78 | 28.02 | 27.72 | 27.76 | 27.76 | 351,400 |
| 04 Jan 2024 | 27.58 | 27.70 | 27.53 | 27.56 | 27.56 | 227,400 |
| 03 Jan 2024 | 27.67 | 27.71 | 27.51 | 27.62 | 27.62 | 869,500 |
| 02 Jan 2024 | 27.76 | 27.93 | 27.72 | 27.77 | 27.77 | 642,300 |
| 29 Dec 2023 | 28.03 | 28.06 | 27.94 | 27.99 | 27.99 | 388,000 |
| 28 Dec 2023 | 28.00 | 28.05 | 27.93 | 27.97 | 27.97 | 432,900 |
| 27 Dec 2023 | 27.68 | 27.79 | 27.66 | 27.76 | 27.76 | 192,700 |
| 26 Dec 2023 | 27.56 | 27.66 | 27.50 | 27.61 | 27.61 | 242,600 |
| 22 Dec 2023 | 27.69 | 27.74 | 27.56 | 27.65 | 27.65 | 236,500 |
| 21 Dec 2023 | 27.35 | 27.53 | 27.34 | 27.52 | 27.52 | 491,000 |
| 20 Dec 2023 | 27.36 | 27.36 | 27.00 | 27.05 | 27.05 | 594,100 |
| 19 Dec 2023 | 27.26 | 27.33 | 27.11 | 27.17 | 27.17 | 7,997,900 |
| 18 Dec 2023 | 27.18 | 27.20 | 27.06 | 27.12 | 27.12 | 854,500 |
| 15 Dec 2023 | 27.43 | 27.44 | 27.16 | 27.17 | 27.17 | 733,300 |
| 15 Dec 2023 | 0.478 Dividend | |||||
| 14 Dec 2023 | 27.79 | 27.97 | 27.78 | 27.89 | 27.41 | 558,100 |
| 13 Dec 2023 | 27.59 | 28.05 | 27.50 | 28.02 | 27.54 | 268,100 |
| 12 Dec 2023 | 27.53 | 27.65 | 27.46 | 27.64 | 27.17 | 259,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.