Skip to main content

Japan Franklin FTSE ETF (NY: FLJP )

27.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 23.26 23.38 23.23 23.28 25,881 -0.19(-0.79%)
Sep 29, 2020 23.44 23.58 23.44 23.47 38,199 -0.08(-0.34%)
Sep 28, 2020 23.47 23.55 23.42 23.55 21,688 +0.37(+1.61%)
Sep 25, 2020 23.03 23.17 22.96 23.17 28,890 +0.04(+0.15%)
Sep 24, 2020 23.10 23.23 23.01 23.14 20,717 -0.12(-0.50%)
Sep 23, 2020 23.39 23.40 23.23 23.25 17,477 +0.14(+0.59%)
Sep 22, 2020 23.08 23.12 22.95 23.12 18,204 +0.06(+0.27%)
Sep 21, 2020 23.02 23.09 22.84 23.06 30,741 -0.35(-1.50%)
Sep 18, 2020 23.53 23.53 23.36 23.41 24,731 -0.04(-0.16%)
Sep 17, 2020 23.40 23.46 23.34 23.44 92,962 +0.05(+0.21%)
Sep 16, 2020 23.49 23.54 23.40 23.40 188,245 +0.01(+0.06%)
Sep 15, 2020 23.44 23.44 23.33 23.38 23,803 +0.08(+0.32%)
Sep 14, 2020 23.39 23.40 23.29 23.31 41,952 +0.52(+2.30%)
Sep 10, 2020 22.78 22.78 22.78 0 -0.01(-0.04%)
Sep 09, 2020 22.76 22.83 22.71 22.79 224,995 +0.10(+0.42%)
Sep 08, 2020 22.63 22.79 22.60 22.70 46,545 -0.21(-0.91%)
Sep 04, 2020 22.88 22.93 22.57 22.90 50,473 +0.16(+0.70%)
Sep 03, 2020 23.05 23.05 22.69 22.75 55,280 -0.41(-1.77%)
Sep 02, 2020 23.06 23.16 22.98 23.16 451,102 +0.24(+1.05%)
Sep 01, 2020 22.88 22.93 22.81 22.92 1,013,718 +0.04(+0.16%)
Aug 31, 2020 22.88 22.93 22.80 22.88 238,532 +0.13(+0.56%)
Aug 27, 2020 22.75 22.75 22.75 0 -0.17(-0.73%)
Aug 25, 2020 22.92 22.92 22.92 0 -0.02(-0.09%)
Aug 24, 2020 22.92 22.94 22.89 22.94 30,474 +0.26(+1.13%)
Aug 21, 2020 22.62 22.69 22.57 22.69 11,691 -0.05(-0.23%)
Aug 20, 2020 22.67 22.78 22.66 22.74 44,431 -0.07(-0.31%)
Aug 19, 2020 22.99 22.99 22.81 22.81 41,441 -0.14(-0.62%)
Aug 18, 2020 22.92 23.02 22.84 22.95 36,514 +0.09(+0.41%)
Aug 17, 2020 22.81 22.89 22.79 22.86 46,380 +0.06(+0.25%)
Aug 14, 2020 22.70 22.80 22.70 22.80 52,047 +0.04(+0.20%)
Aug 13, 2020 22.80 22.83 22.73 22.76 83,059 -0.07(-0.31%)
Aug 12, 2020 22.79 22.90 22.79 22.83 210,900 +0.50(+2.25%)
Aug 11, 2020 22.63 22.63 22.31 22.32 29,791 +0.20(+0.90%)
Aug 10, 2020 22.01 22.13 22.00 22.12 41,368 +0.08(+0.37%)
Aug 07, 2020 21.94 22.04 21.89 22.04 35,747 +0.02(+0.10%)
Aug 06, 2020 21.95 22.05 21.94 22.02 39,550 -0.03(-0.12%)
Aug 05, 2020 22.16 22.19 22.02 22.05 22,543 +0.02(+0.11%)
Aug 04, 2020 21.86 22.03 21.86 22.02 22,628 +0.27(+1.22%)
Aug 03, 2020 21.54 21.76 21.54 21.76 58,403 +0.41(+1.92%)
Jul 31, 2020 21.54 21.54 21.27 21.35 137,032 -0.58(-2.66%)
Jul 30, 2020 21.81 21.96 21.66 21.93 57,888 -0.33(-1.46%)
Jul 29, 2020 22.13 22.30 22.13 22.26 12,438 +0.03(+0.12%)
Jul 28, 2020 22.30 22.32 22.23 22.23 21,074 -0.14(-0.62%)
Jul 27, 2020 22.37 22.43 22.36 22.37 274,520 +0.43(+1.96%)
Jul 24, 2020 21.92 22.03 21.91 21.94 69,022 -0.05(-0.24%)
Jul 23, 2020 22.08 22.12 21.93 21.99 14,825 -0.08(-0.36%)
Jul 22, 2020 22.04 22.07 22.00 22.07 21,342 -0.04(-0.17%)
Jul 21, 2020 22.15 22.21 22.09 22.11 49,646 -0.03(-0.11%)
Jul 20, 2020 22.08 22.13 22.04 22.13 36,998 +0.05(+0.22%)
Jul 17, 2020 22.08 22.10 22.00 22.08 16,862 +0.03(+0.12%)
Jul 16, 2020 22.12 22.13 22.06 22.06 36,680 -0.23(-1.04%)
Jul 15, 2020 22.41 22.43 22.29 22.29 129,562 +0.29(+1.32%)
Jul 14, 2020 21.90 22.00 21.86 22.00 19,089 +0.14(+0.65%)
Jul 13, 2020 22.03 22.11 21.84 21.86 71,631 -0.06(-0.28%)
Jul 10, 2020 21.75 21.98 21.70 21.92 38,445 +0.25(+1.15%)
Jul 09, 2020 21.72 21.77 21.52 21.67 15,701 -0.11(-0.49%)
Jul 08, 2020 21.65 21.78 21.60 21.78 23,628 +0.00(+0.00%)
Jul 07, 2020 21.87 21.94 21.78 21.78 14,629 -0.27(-1.21%)
Jul 06, 2020 22.06 22.06 21.95 22.04 28,272 +0.28(+1.27%)
Jul 02, 2020 21.80 21.87 21.75 21.77 53,958 +0.20(+0.95%)
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.