Franklin FTSE Asia ex Japan ETF (FLAX) Historical Stock Data
21.70 ↑0.04 (0.21%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLAX is down -0.14% a day on average. There have been 11 days where Franklin FTSE Asia ex Japan ETF closed green and 19 days where FLAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.71 | 21.66 | ↓$0.05 (-0.25%) | 21.61 | 21.71 | 4.29K |
| 2024-04-23 | 21.46 | 21.52 | ↑$0.06 (0.27%) | 21.46 | 21.52 | 810 |
| 2024-04-22 | 21.12 | 21.31 | ↑$0.19 (0.91%) | 21.12 | 21.31 | 9.87K |
| 2024-04-19 | 21.12 | 21.08 | ↓$0.04 (-0.20%) | 21.08 | 21.12 | 3.40K |
| 2024-04-18 | 21.25 | 21.20 | ↓$0.05 (-0.24%) | 21.16 | 21.27 | 12.67K |
| 2024-04-17 | 21.18 | 21.09 | ↓$0.09 (-0.42%) | 21.09 | 21.18 | 6.36K |
| 2024-04-16 | 21.09 | 21.13 | ↑$0.04 (0.17%) | 21.09 | 21.16 | 817 |
| 2024-04-15 | 21.48 | 21.36 | ↓$0.13 (-0.58%) | 21.36 | 21.48 | 1.03K |
| 2024-04-12 | 21.60 | 21.47 | ↓$0.13 (-0.59%) | 21.47 | 21.60 | 2.27K |
| 2024-04-11 | 21.87 | 21.99 | ↑$0.12 (0.56%) | 21.87 | 21.99 | 1.67K |
| 2024-04-10 | 21.85 | 21.83 | ↓$0.02 (-0.10%) | 21.78 | 21.85 | 2.77K |
| 2024-04-09 | 22.05 | 22.09 | ↑$0.04 (0.19%) | 22.05 | 22.09 | 99.27K |
| 2024-04-08 | 21.98 | 21.95 | ↓$0.04 (-0.16%) | 21.94 | 21.99 | 8.04K |
| 2024-04-05 | 21.87 | 21.85 | ↓$0.02 (-0.10%) | 21.85 | 21.87 | 485 |
| 2024-04-04 | 22.04 | 21.63 | ↓$0.41 (-1.86%) | 21.63 | 22.14 | 1.90K |
| 2024-04-03 | 21.93 | 21.94 | ↑$0.01 (0.06%) | 21.90 | 21.95 | 1.12K |
| 2024-04-02 | 21.96 | 21.91 | ↓$0.05 (-0.23%) | 21.90 | 21.96 | 3.70K |
| 2024-04-01 | 21.91 | 21.84 | ↓$0.07 (-0.32%) | 21.81 | 21.91 | 1.74K |
| 2024-03-28 | 21.76 | 21.76 | ↑$0.00 (0.00%) | 21.76 | 21.76 | 93 |
| 2024-03-27 | 21.63 | 21.67 | ↑$0.04 (0.17%) | 21.62 | 21.68 | 7.80K |
| 2024-03-26 | 21.74 | 21.68 | ↓$0.06 (-0.29%) | 21.68 | 21.74 | 3.59K |
| 2024-03-25 | 21.64 | 21.69 | ↑$0.04 (0.21%) | 21.64 | 21.70 | 1.89K |
| 2024-03-22 | 21.69 | 21.65 | ↓$0.04 (-0.18%) | 21.63 | 21.70 | 6.12K |
| 2024-03-21 | 21.90 | 21.80 | ↓$0.10 (-0.43%) | 21.80 | 21.90 | 1.90K |
| 2024-03-20 | 21.76 | 21.76 | ↑$0.00 (0.00%) | 21.76 | 21.76 | 102 |
| 2024-03-19 | 21.55 | 21.57 | ↑$0.02 (0.09%) | 21.51 | 21.57 | 2.27K |
| 2024-03-18 | 21.70 | 21.69 | ↓$0.01 (-0.05%) | 21.69 | 21.76 | 4.58K |
| 2024-03-15 | 21.69 | 21.64 | ↓$0.05 (-0.21%) | 21.64 | 21.73 | 1.58K |
| 2024-03-14 | 21.87 | 21.78 | ↓$0.09 (-0.43%) | 21.74 | 21.87 | 1.02K |
| 2024-03-13 | 21.89 | 21.87 | ↓$0.02 (-0.10%) | 21.87 | 21.89 | 97.22K |
Create an account or log in to view more rows.
$FLAX Another boring day I believe
$FLAX Moon soon
$FLAX has just been halted from trading.
$FLAX added more calls on that drop
$FLAX Who else bought the dip on Friday?
$FLAX Tendie tickets on discount today!!!
$FLAX I love you!
$FLAX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FLAX the redness has arrived
$FLAX Good morning gang!