Skip to main content

Japan Franklin FTSE ETF (NY: FLJP )

29.65 -0.21 (-0.70%)
Official Closing Price Updated: 4:10 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 30.06 30.07 29.84 29.86 537,536 -0.24(-0.80%)
Dec 06, 2024 30.12 30.13 30.02 30.10 155,081 +0.04(+0.13%)
Dec 05, 2024 30.10 30.18 30.03 30.06 436,845 -0.07(-0.23%)
Dec 04, 2024 30.22 30.22 30.08 30.13 253,457 -0.17(-0.56%)
Dec 03, 2024 30.27 30.36 30.17 30.30 363,939 +0.40(+1.34%)
Dec 02, 2024 29.78 29.95 29.74 29.90 824,874 +0.34(+1.15%)
Nov 29, 2024 29.27 29.56 29.26 29.56 444,083 +0.78(+2.71%)
Nov 27, 2024 28.95 29.00 28.75 28.78 693,930 -0.11(-0.38%)
Nov 26, 2024 28.82 28.91 28.73 28.89 1,027,849 -0.10(-0.34%)
Nov 25, 2024 29.00 29.07 28.92 28.99 502,604 +0.15(+0.52%)
Nov 22, 2024 28.68 28.89 28.68 28.84 541,888 +0.25(+0.87%)
Nov 21, 2024 28.63 28.71 28.53 28.59 879,663 +0.06(+0.21%)
Nov 20, 2024 28.51 28.55 28.36 28.53 451,827 -0.20(-0.70%)
Nov 19, 2024 28.63 28.80 28.60 28.73 686,425 -0.04(-0.14%)
Nov 18, 2024 28.59 28.83 28.58 28.77 579,717 +0.16(+0.56%)
Nov 15, 2024 28.57 28.64 28.51 28.61 620,211 -0.12(-0.42%)
Nov 14, 2024 28.85 28.88 28.71 28.73 689,225 -0.01(-0.03%)
Nov 13, 2024 28.86 28.87 28.64 28.74 754,860 -0.28(-0.96%)
Nov 12, 2024 29.26 29.31 28.89 29.02 719,684 -0.48(-1.63%)
Nov 11, 2024 29.46 29.57 29.43 29.50 598,167 +0.08(+0.27%)
Nov 08, 2024 29.39 29.45 29.32 29.42 755,114 -0.26(-0.88%)
Nov 07, 2024 29.57 29.73 29.49 29.68 988,161 +0.28(+0.95%)
Nov 06, 2024 29.36 29.43 29.06 29.40 943,874 +0.08(+0.27%)
Nov 05, 2024 28.96 29.34 28.96 29.32 897,601 +0.47(+1.63%)
Nov 04, 2024 28.96 29.11 28.82 28.85 747,909 +0.01(+0.03%)
Nov 01, 2024 28.80 28.96 28.74 28.84 830,661 -0.02(-0.07%)
Oct 31, 2024 28.92 28.92 28.60 28.86 1,606,231 -0.10(-0.35%)
Oct 30, 2024 29.12 29.19 28.96 28.96 438,189 +0.00(+0.00%)
Oct 29, 2024 28.90 29.04 28.85 28.96 471,678 +0.28(+0.98%)
Oct 28, 2024 28.62 28.79 28.61 28.68 574,180 +0.16(+0.56%)
Oct 25, 2024 28.66 28.69 28.44 28.52 436,806 +0.04(+0.14%)
Oct 24, 2024 28.43 28.53 28.39 28.48 1,174,829 +0.18(+0.64%)
Oct 23, 2024 28.29 28.35 28.18 28.30 1,007,253 -0.58(-2.01%)
Oct 22, 2024 28.91 28.93 28.77 28.88 1,412,169 -0.42(-1.43%)
Oct 21, 2024 29.48 29.48 29.19 29.30 3,076,388 -0.48(-1.61%)
Oct 18, 2024 29.71 29.78 29.67 29.78 265,361 +0.17(+0.57%)
Oct 17, 2024 29.79 29.79 29.59 29.61 249,862 -0.15(-0.50%)
Oct 16, 2024 29.73 29.81 29.66 29.76 348,216 +0.15(+0.51%)
Oct 15, 2024 30.01 30.02 29.59 29.61 680,855 -0.58(-1.92%)
Oct 14, 2024 30.07 30.20 30.07 30.19 434,404 +0.04(+0.13%)
Oct 11, 2024 29.98 30.18 29.96 30.15 1,365,932 +0.03(+0.10%)
Oct 10, 2024 29.88 30.12 29.80 30.12 1,094,097 +0.02(+0.07%)
Oct 09, 2024 29.94 30.14 29.94 30.10 3,608,796 -0.15(-0.50%)
Oct 08, 2024 30.21 30.34 30.21 30.25 193,979 +0.07(+0.23%)
Oct 07, 2024 30.21 30.29 30.07 30.18 466,201 -0.32(-1.05%)
Oct 04, 2024 30.38 30.52 30.34 30.50 248,063 +0.31(+1.03%)
Oct 03, 2024 29.99 30.19 29.93 30.19 789,338 -0.09(-0.30%)
Oct 02, 2024 30.22 30.35 30.09 30.28 463,089 -0.15(-0.49%)
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.