Franklin FTSE Japan ETF (FLJP) Historical Stock Data
29.04 ↑0.37 (1.29%)
As of July 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, FLJP is down -0.02% a day on average. There have been 16 days where Franklin FTSE Japan ETF closed green and 14 days where FLJP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 28.88 | 29.04 | ↑$0.16 (0.55%) | 28.86 | 29.10 | 811.36K |
| 2024-07-25 | 28.65 | 28.67 | ↑$0.02 (0.07%) | 28.51 | 28.92 | 2.70M |
| 2024-07-24 | 29.42 | 29.09 | ↓$0.33 (-1.12%) | 29.09 | 29.48 | 588.06K |
| 2024-07-23 | 29.56 | 29.64 | ↑$0.08 (0.27%) | 29.56 | 29.71 | 336.08K |
| 2024-07-22 | 29.64 | 29.66 | ↑$0.02 (0.07%) | 29.53 | 29.69 | 291.85K |
| 2024-07-19 | 29.60 | 29.51 | ↓$0.09 (-0.30%) | 29.48 | 29.64 | 234.99K |
| 2024-07-18 | 30.05 | 29.67 | ↓$0.38 (-1.26%) | 29.62 | 30.06 | 496.98K |
| 2024-07-17 | 30.11 | 30.10 | ↓$0.01 (-0.03%) | 30.04 | 30.19 | 879.36K |
| 2024-07-16 | 29.97 | 30.24 | ↑$0.27 (0.90%) | 29.94 | 30.26 | 571.76K |
| 2024-07-15 | 30.05 | 29.90 | ↓$0.15 (-0.50%) | 29.88 | 30.07 | 703.09K |
| 2024-07-12 | 29.92 | 30.03 | ↑$0.11 (0.37%) | 29.91 | 30.14 | 0.94M |
| 2024-07-11 | 29.95 | 29.83 | ↓$0.12 (-0.40%) | 29.79 | 30.04 | 1.81M |
| 2024-07-10 | 29.81 | 29.90 | ↑$0.09 (0.30%) | 29.77 | 29.92 | 1.96M |
| 2024-07-09 | 29.41 | 29.37 | ↓$0.04 (-0.14%) | 29.31 | 29.42 | 396.24K |
| 2024-07-08 | 29.35 | 29.21 | ↓$0.14 (-0.48%) | 29.21 | 29.38 | 524.23K |
| 2024-07-05 | 29.40 | 29.38 | ↓$0.02 (-0.07%) | 29.23 | 29.40 | 577.13K |
| 2024-07-03 | 29.06 | 29.21 | ↑$0.15 (0.52%) | 29.06 | 29.22 | 435.90K |
| 2024-07-02 | 28.82 | 28.97 | ↑$0.15 (0.52%) | 28.73 | 28.97 | 852.91K |
| 2024-07-01 | 28.71 | 28.55 | ↓$0.16 (-0.56%) | 28.52 | 28.77 | 441.99K |
| 2024-06-28 | 28.74 | 28.76 | ↑$0.02 (0.07%) | 28.64 | 28.90 | 808.19K |
| 2024-06-27 | 28.48 | 28.53 | ↑$0.05 (0.18%) | 28.46 | 28.59 | 1.18M |
| 2024-06-26 | 28.34 | 28.40 | ↑$0.06 (0.21%) | 28.33 | 28.46 | 764.61K |
| 2024-06-25 | 28.44 | 28.49 | ↑$0.05 (0.18%) | 28.36 | 28.53 | 3.08M |
| 2024-06-24 | 28.17 | 28.08 | ↓$0.09 (-0.32%) | 28.06 | 28.23 | 2.09M |
| 2024-06-21 | 27.90 | 27.82 | ↓$0.08 (-0.29%) | 27.82 | 27.92 | 723.64K |
| 2024-06-20 | 29.10 | 29.07 | ↓$0.03 (-0.10%) | 28.96 | 29.13 | 443.92K |
| 2024-06-18 | 29.06 | 29.19 | ↑$0.13 (0.45%) | 29.06 | 29.19 | 425.12K |
| 2024-06-17 | 28.99 | 29.16 | ↑$0.17 (0.59%) | 28.91 | 29.20 | 385.91K |
| 2024-06-14 | 29.37 | 29.40 | ↑$0.03 (0.10%) | 29.28 | 29.44 | 468.35K |
| 2024-06-13 | 29.48 | 29.38 | ↓$0.10 (-0.34%) | 29.26 | 29.48 | 549.05K |
Create an account or log in to view more rows.
$FLJP to the moon!!! lfG
$FLJP gap it slap it ask it !
$FLJP push baby push!
$FLJP Looking for this cup to breakout.
$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