Franklin FTSE Japan ETF (FLJP) Historical Stock Data
29.45 ↑0.08 (0.27%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLJP is down -0.09% a day on average. There have been 15 days where Franklin FTSE Japan ETF closed green and 15 days where FLJP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.56 | 29.45 | ↓$0.11 (-0.37%) | 29.34 | 29.56 | 350.89K |
| 2024-04-23 | 29.20 | 29.37 | ↑$0.17 (0.58%) | 29.18 | 29.39 | 495.99K |
| 2024-04-22 | 29.17 | 29.30 | ↑$0.13 (0.45%) | 29.12 | 29.38 | 493.83K |
| 2024-04-19 | 29.09 | 29.02 | ↓$0.07 (-0.24%) | 28.95 | 29.16 | 724.46K |
| 2024-04-18 | 29.31 | 29.17 | ↓$0.14 (-0.48%) | 29.14 | 29.39 | 1.05M |
| 2024-04-17 | 29.37 | 29.25 | ↓$0.12 (-0.41%) | 29.15 | 29.38 | 1.71M |
| 2024-04-16 | 29.62 | 29.53 | ↓$0.09 (-0.30%) | 29.48 | 29.69 | 606.62K |
| 2024-04-15 | 30.34 | 29.98 | ↓$0.36 (-1.19%) | 29.95 | 30.42 | 377.01K |
| 2024-04-12 | 30.32 | 30.10 | ↓$0.22 (-0.73%) | 30.08 | 30.37 | 553.98K |
| 2024-04-11 | 30.44 | 30.47 | ↑$0.03 (0.10%) | 30.19 | 30.54 | 404.26K |
| 2024-04-10 | 30.28 | 30.23 | ↓$0.05 (-0.17%) | 30.11 | 30.35 | 527.06K |
| 2024-04-09 | 30.83 | 30.70 | ↓$0.13 (-0.42%) | 30.57 | 30.83 | 481.06K |
| 2024-04-08 | 30.60 | 30.58 | ↓$0.02 (-0.07%) | 30.57 | 30.69 | 415.88K |
| 2024-04-05 | 30.35 | 30.43 | ↑$0.08 (0.26%) | 30.31 | 30.48 | 1.26M |
| 2024-04-04 | 30.72 | 30.29 | ↓$0.43 (-1.40%) | 30.29 | 30.75 | 1.18M |
| 2024-04-03 | 30.39 | 30.61 | ↑$0.22 (0.72%) | 30.39 | 30.63 | 871.11K |
| 2024-04-02 | 30.32 | 30.37 | ↑$0.05 (0.16%) | 30.24 | 30.39 | 448.25K |
| 2024-04-01 | 30.56 | 30.56 | ↑$0.00 (0.00%) | 30.48 | 30.62 | 435.68K |
| 2024-03-28 | 30.93 | 31.03 | ↑$0.10 (0.32%) | 30.90 | 31.08 | 710.17K |
| 2024-03-27 | 31.10 | 31.15 | ↑$0.05 (0.16%) | 30.99 | 31.15 | 499.99K |
| 2024-03-26 | 31.06 | 31.00 | ↓$0.06 (-0.19%) | 31.00 | 31.12 | 389.86K |
| 2024-03-25 | 30.88 | 30.87 | ↓$0.01 (-0.03%) | 30.84 | 30.94 | 471.80K |
| 2024-03-22 | 31.29 | 31.23 | ↓$0.06 (-0.19%) | 31.18 | 31.30 | 141.64K |
| 2024-03-21 | 31.13 | 31.17 | ↑$0.04 (0.13%) | 31.13 | 31.23 | 304.81K |
| 2024-03-20 | 30.88 | 31.07 | ↑$0.19 (0.62%) | 30.80 | 31.07 | 260.98K |
| 2024-03-19 | 30.70 | 30.83 | ↑$0.13 (0.42%) | 30.64 | 30.86 | 449.57K |
| 2024-03-18 | 30.64 | 30.67 | ↑$0.03 (0.10%) | 30.56 | 30.72 | 315.13K |
| 2024-03-15 | 30.18 | 30.25 | ↑$0.07 (0.23%) | 30.14 | 30.29 | 351.16K |
| 2024-03-14 | 30.32 | 30.05 | ↓$0.27 (-0.89%) | 29.94 | 30.32 | 514K |
| 2024-03-13 | 30.09 | 30.14 | ↑$0.05 (0.17%) | 30.01 | 30.19 | 337.53K |
Create an account or log in to view more rows.
$FLJP gap it slap it ask it !
$FLJP slap the ask.
$FLJP it's true....
$FLJP market starting to dump
$FLJP buy the fear
$FLJP we had no volume for days before the last big rip
$FLJP we need more volume
$FLJP HERE WE GO
$FLJP Powell save me
$FLJP God dammit