Indicators

Japan Franklin FTSE ETF (NY: FLJP )

29.76 +0.34 (+1.16%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.06	30.10	29.85	30.01	1,633,488	+0.18(+0.60%)
Feb 28, 2024	29.80	29.88	29.78	29.83	322,734	-0.19(-0.63%)
Feb 27, 2024	29.99	30.04	29.94	30.02	743,490	+0.09(+0.30%)
Feb 26, 2024	30.03	30.03	29.87	29.93	3,560,516	-0.04(-0.13%)
Feb 23, 2024	29.97	30.04	29.93	29.97	327,035	+0.06(+0.20%)
Feb 22, 2024	29.87	29.94	29.79	29.91	609,361	+0.44(+1.49%)
Feb 21, 2024	29.47	29.53	29.36	29.47	225,785	-0.03(-0.10%)
Feb 20, 2024	29.50	29.56	29.39	29.50	767,377	+0.16(+0.55%)
Feb 16, 2024	29.31	29.48	29.27	29.34	234,081	-0.02(-0.07%)
Feb 15, 2024	29.19	29.38	29.16	29.36	530,393	+0.27(+0.93%)
Feb 14, 2024	29.00	29.11	28.93	29.09	551,196	+0.11(+0.38%)
Feb 13, 2024	29.16	29.18	28.88	28.98	1,341,536	-0.11(-0.38%)
Feb 12, 2024	28.98	29.17	28.98	29.09	242,154	+0.14(+0.48%)
Feb 09, 2024	28.86	28.95	28.78	28.95	320,676	+0.12(+0.42%)
Feb 08, 2024	28.82	28.85	28.66	28.83	322,970	-0.13(-0.45%)
Feb 07, 2024	28.98	29.00	28.90	28.96	633,908	+0.15(+0.52%)
Feb 06, 2024	28.64	28.81	28.64	28.81	1,863,388	+0.00(+0.00%)
Feb 05, 2024	28.81	28.89	28.69	28.81	252,450	-0.14(-0.48%)
Feb 02, 2024	28.88	28.95	28.75	28.95	623,969	-0.17(-0.58%)

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.