Franklin FTSE Japan Hedged ETF (FLJH) Historical Stock Data
25.60 ↓0.09 (-0.36%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, FLJH is up 0.06% a day on average. There have been 18 days where Franklin FTSE Japan Hedged ETF closed green and 12 days where FLJH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 25.51 | 25.60 | ↑$0.08 (0.33%) | 25.49 | 25.61 | 2.71K |
| 2023-02-01 | 25.60 | 25.69 | ↑$0.09 (0.35%) | 25.54 | 25.69 | 2.55K |
| 2023-01-31 | 25.67 | 25.88 | ↑$0.21 (0.82%) | 25.48 | 25.88 | 1.96K |
| 2023-01-30 | 25.84 | 25.84 | ↑$0.00 (0.01%) | 25.84 | 25.93 | 5.98K |
| 2023-01-27 | 25.81 | 25.86 | ↑$0.05 (0.18%) | 25.81 | 25.86 | 1.09K |
| 2023-01-26 | 25.81 | 25.86 | ↑$0.05 (0.20%) | 25.79 | 25.86 | 2.54K |
| 2023-01-25 | 25.65 | 25.78 | ↑$0.13 (0.51%) | 25.65 | 25.78 | 0.99K |
| 2023-01-24 | 25.60 | 25.59 | ↓$0.01 (-0.06%) | 25.59 | 25.60 | 638 |
| 2023-01-23 | 25.42 | 25.49 | ↑$0.07 (0.29%) | 25.42 | 25.62 | 445.84K |
| 2023-01-20 | 25.29 | 25.33 | ↑$0.04 (0.16%) | 25.29 | 25.33 | 1.28K |
| 2023-01-19 | 24.88 | 24.87 | ↓$0.00 (-0.02%) | 24.87 | 24.90 | 3.14K |
| 2023-01-18 | 25.05 | 24.97 | ↓$0.08 (-0.32%) | 24.96 | 25.05 | 1.86K |
| 2023-01-17 | 24.77 | 24.85 | ↑$0.08 (0.32%) | 24.77 | 24.90 | 3.58K |
| 2023-01-13 | 24.44 | 24.55 | ↑$0.11 (0.45%) | 24.44 | 24.55 | 0.96K |
| 2023-01-12 | 24.77 | 24.68 | ↓$0.09 (-0.36%) | 24.55 | 24.77 | 8.88K |
| 2023-01-11 | 24.71 | 24.74 | ↑$0.03 (0.13%) | 24.66 | 24.74 | 3.33K |
| 2023-01-10 | 24.40 | 24.49 | ↑$0.10 (0.39%) | 24.31 | 24.49 | 15.58K |
| 2023-01-09 | 24.61 | 24.48 | ↓$0.13 (-0.54%) | 24.48 | 24.68 | 2.01K |
| 2023-01-06 | 24.44 | 24.49 | ↑$0.05 (0.21%) | 24.44 | 24.49 | 1.49K |
| 2023-01-05 | 24.23 | 24.15 | ↓$0.08 (-0.34%) | 24.14 | 24.25 | 3.61K |
| 2023-01-04 | 24.21 | 24.28 | ↑$0.07 (0.29%) | 24.21 | 24.35 | 1.71K |
| 2023-01-03 | 24.33 | 24.30 | ↓$0.03 (-0.13%) | 24.26 | 24.33 | 2.13K |
| 2022-12-30 | 24.39 | 24.29 | ↓$0.10 (-0.39%) | 24.20 | 24.40 | 10.73K |
| 2022-12-29 | 24.67 | 24.77 | ↑$0.10 (0.42%) | 24.67 | 24.85 | 12.11K |
| 2022-12-28 | 24.63 | 24.50 | ↓$0.13 (-0.51%) | 24.49 | 24.63 | 7.75K |
| 2022-12-27 | 24.65 | 24.68 | ↑$0.03 (0.12%) | 24.64 | 24.68 | 1.75K |
| 2022-12-23 | 24.56 | 24.63 | ↑$0.07 (0.30%) | 24.56 | 24.66 | 13.09K |
| 2022-12-22 | 24.61 | 24.50 | ↓$0.11 (-0.43%) | 24.37 | 24.61 | 6.84K |
| 2022-12-21 | 24.56 | 24.54 | ↓$0.02 (-0.09%) | 24.49 | 24.65 | 12.95K |
| 2022-12-20 | 24.55 | 24.45 | ↓$0.10 (-0.42%) | 24.44 | 24.61 | 34.19K |
Create an account or log in to view more rows.
$FLJH whats the target for Friday close?
$FLJH just waiting ….
$FLJH what caused the sell off in an otherwise good tech market today?
$FLJH this board is on fire
$FLJH id rather have a dip then rip than a gap and crap
$FLJH we had no volume for days before the last big rip
$FLJH Growth/Value
$FLJH hot damn <3
$FLJH might get a sell off today
$FLJH flow comin