Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEARCA: FLAX · Real-Time Price · USD
33.66
0.00 (-0.01%)
Feb 27, 2026, 4:00 PM EST - Market closed
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 33.51 | 33.66 | 33.43 | 33.66 | 33.66 | -0.01% | 4,283 |
| Feb 26, 2026 | 34.02 | 34.02 | 33.47 | 33.66 | 33.66 | -1.00% | 2,709 |
| Feb 25, 2026 | 34.06 | 34.06 | 33.85 | 34.00 | 34.00 | 1.22% | 4,090 |
| Feb 24, 2026 | 33.45 | 33.71 | 33.42 | 33.59 | 33.59 | 1.39% | 6,487 |
| Feb 23, 2026 | 33.37 | 33.37 | 33.09 | 33.13 | 33.13 | -0.81% | 6,155 |
| Feb 20, 2026 | 32.75 | 33.44 | 32.75 | 33.40 | 33.40 | 2.14% | 5,780 |
| Feb 19, 2026 | 32.71 | 32.75 | 32.62 | 32.70 | 32.70 | -0.24% | 6,503 |
| Feb 18, 2026 | 32.70 | 32.95 | 32.70 | 32.78 | 32.78 | 0.46% | 7,525 |
| Feb 17, 2026 | 32.80 | 32.80 | 32.37 | 32.63 | 32.63 | -0.21% | 15,936 |
| Feb 13, 2026 | 32.54 | 32.85 | 32.34 | 32.70 | 32.70 | 0.31% | 12,846 |
| Feb 12, 2026 | 33.18 | 33.18 | 32.56 | 32.60 | 32.60 | -1.03% | 9,144 |
| Feb 11, 2026 | 32.82 | 33.00 | 32.65 | 32.94 | 32.94 | 1.04% | 4,884 |
| Feb 10, 2026 | 32.58 | 32.63 | 32.53 | 32.60 | 32.60 | 0.59% | 3,789 |
| Feb 9, 2026 | 32.14 | 32.44 | 32.14 | 32.41 | 32.41 | 0.72% | 5,131 |
| Feb 6, 2026 | 31.73 | 32.18 | 31.73 | 32.18 | 32.18 | 2.58% | 4,327 |
| Feb 5, 2026 | 31.36 | 31.61 | 31.34 | 31.37 | 31.37 | -0.70% | 3,623 |
| Feb 4, 2026 | 32.09 | 32.09 | 31.48 | 31.59 | 31.59 | -0.76% | 2,607 |
| Feb 3, 2026 | 32.18 | 32.18 | 31.68 | 31.83 | 31.83 | -0.21% | 2,686 |
| Feb 2, 2026 | 31.51 | 31.90 | 31.51 | 31.90 | 31.90 | 0.28% | 2,810 |
| Jan 30, 2026 | 32.30 | 32.30 | 31.76 | 31.81 | 31.81 | -1.47% | 11,334 |
| Jan 29, 2026 | 32.39 | 32.39 | 31.93 | 32.29 | 32.29 | -0.51% | 5,946 |
| Jan 28, 2026 | 32.52 | 32.53 | 32.29 | 32.45 | 32.45 | 0.75% | 7,927 |
| Jan 27, 2026 | 32.19 | 32.23 | 32.13 | 32.21 | 32.21 | 1.60% | 9,948 |
| Jan 26, 2026 | 31.66 | 31.75 | 31.61 | 31.71 | 31.71 | 0.04% | 6,282 |
| Jan 23, 2026 | 31.43 | 31.71 | 31.39 | 31.69 | 31.69 | 0.55% | 3,246 |
| Jan 22, 2026 | 31.43 | 31.60 | 31.43 | 31.52 | 31.52 | 0.56% | 1,170 |
| Jan 21, 2026 | 31.27 | 31.38 | 31.17 | 31.35 | 31.35 | 1.51% | 10,593 |
| Jan 20, 2026 | 31.01 | 31.09 | 30.85 | 30.88 | 30.88 | -1.10% | 11,121 |
| Jan 16, 2026 | 31.30 | 31.30 | 31.10 | 31.23 | 31.23 | -0.41% | 3,980 |
| Jan 15, 2026 | 31.25 | 31.41 | 31.25 | 31.35 | 31.35 | 1.03% | 2,069 |
| Jan 14, 2026 | 31.07 | 31.16 | 31.00 | 31.04 | 31.04 | -0.09% | 21,388 |
| Jan 13, 2026 | 31.22 | 31.24 | 31.00 | 31.06 | 31.06 | -0.93% | 4,703 |
| Jan 12, 2026 | 30.98 | 31.36 | 30.98 | 31.36 | 31.36 | 1.34% | 6,768 |
| Jan 9, 2026 | 30.82 | 30.95 | 30.77 | 30.94 | 30.94 | 0.39% | 5,101 |
| Jan 8, 2026 | 30.78 | 30.82 | 30.74 | 30.82 | 30.82 | -0.01% | 2,118 |
| Jan 7, 2026 | 30.95 | 30.95 | 30.79 | 30.82 | 30.82 | -0.56% | 5,455 |
| Jan 6, 2026 | 31.00 | 31.05 | 30.89 | 31.00 | 31.00 | 0.66% | 6,254 |
| Jan 5, 2026 | 30.65 | 30.81 | 30.54 | 30.79 | 30.79 | 1.22% | 9,423 |
| Jan 2, 2026 | 30.34 | 30.87 | 29.46 | 30.42 | 30.42 | 2.67% | 9,094 |
| Dec 31, 2025 | 29.68 | 29.71 | 29.59 | 29.63 | 29.63 | -0.24% | 4,798 |
| Dec 30, 2025 | 29.72 | 29.72 | 29.68 | 29.70 | 29.70 | 0.42% | 6,233 |
| Dec 29, 2025 | 29.55 | 29.58 | 29.50 | 29.58 | 29.57 | -0.12% | 2,970 |
| Dec 26, 2025 | 29.52 | 29.61 | 29.52 | 29.61 | 29.61 | 0.68% | 2,926 |
| Dec 24, 2025 | 29.37 | 29.45 | 29.36 | 29.41 | 29.41 | 0.28% | 2,047 |
| Dec 23, 2025 | 29.22 | 29.33 | 29.22 | 29.33 | 29.33 | 0.39% | 1,638 |
| Dec 22, 2025 | 29.23 | 29.23 | 29.19 | 29.22 | 29.22 | 0.41% | 2,145 |
| Dec 19, 2025 | 29.13 | 29.13 | 29.10 | 29.10 | 29.10 | -0.71% | 776 |
| Dec 18, 2025 | 29.32 | 29.42 | 29.30 | 29.30 | 28.76 | 1.31% | 2,635 |
| Dec 17, 2025 | 29.16 | 29.16 | 28.92 | 28.92 | 28.39 | -0.67% | 2,535 |
| Dec 16, 2025 | 29.12 | 29.12 | 29.02 | 29.12 | 28.58 | -0.71% | 2,310 |
| Dec 15, 2025 | 29.41 | 29.46 | 29.32 | 29.32 | 28.79 | -0.09% | 3,972 |
| Dec 12, 2025 | 29.73 | 29.73 | 29.33 | 29.35 | 28.81 | -1.35% | 3,769 |
| Dec 11, 2025 | 29.80 | 29.80 | 29.63 | 29.75 | 29.21 | -0.59% | 4,893 |
| Dec 10, 2025 | 30.41 | 30.41 | 29.70 | 29.93 | 29.38 | 0.91% | 3,567 |
| Dec 9, 2025 | 29.52 | 29.67 | 29.52 | 29.66 | 29.12 | -0.01% | 2,637 |
| Dec 8, 2025 | 29.94 | 29.94 | 29.60 | 29.66 | 29.12 | -0.38% | 5,178 |
| Dec 5, 2025 | 29.90 | 29.90 | 29.78 | 29.78 | 29.23 | 0.93% | 2,068 |
| Dec 4, 2025 | 29.55 | 29.55 | 29.43 | 29.51 | 28.96 | -0.14% | 5,133 |
| Dec 3, 2025 | 29.50 | 29.56 | 29.50 | 29.55 | 29.00 | -0.03% | 969 |
| Dec 2, 2025 | 29.61 | 29.61 | 29.55 | 29.55 | 29.01 | -0.32% | 2,068 |
| Dec 1, 2025 | 29.54 | 29.65 | 29.54 | 29.65 | 29.11 | 0.16% | 1,296 |
| Nov 28, 2025 | 29.52 | 29.63 | 29.52 | 29.60 | 29.06 | 0.19% | 874 |
| Nov 26, 2025 | 29.53 | 29.55 | 29.42 | 29.55 | 29.00 | 0.65% | 1,367 |
| Nov 25, 2025 | 29.26 | 29.36 | 29.08 | 29.36 | 28.82 | 0.21% | 2,215 |
| Nov 24, 2025 | 29.09 | 29.29 | 29.09 | 29.29 | 28.76 | 1.19% | 5,263 |
| Nov 21, 2025 | 28.88 | 29.00 | 28.56 | 28.95 | 28.42 | -0.27% | 4,882 |
| Nov 20, 2025 | 29.68 | 29.68 | 29.03 | 29.03 | 28.50 | -1.13% | 1,443 |
| Nov 19, 2025 | 29.40 | 29.48 | 29.27 | 29.36 | 28.82 | -0.37% | 18,445 |
| Nov 18, 2025 | 29.52 | 29.52 | 29.34 | 29.47 | 28.93 | -0.63% | 4,788 |
| Nov 17, 2025 | 29.79 | 29.90 | 29.64 | 29.66 | 29.11 | -1.07% | 1,326 |
| Nov 14, 2025 | 29.90 | 30.13 | 29.90 | 29.98 | 29.43 | -0.10% | 5,865 |
| Nov 13, 2025 | 30.13 | 30.17 | 29.98 | 30.01 | 29.46 | -0.99% | 2,604 |
| Nov 12, 2025 | 30.31 | 30.39 | 30.25 | 30.31 | 29.75 | 0.27% | 7,538 |
| Nov 11, 2025 | 30.36 | 30.36 | 30.16 | 30.23 | 29.67 | -0.18% | 16,361 |
| Nov 10, 2025 | 30.15 | 30.28 | 30.15 | 30.28 | 29.73 | 2.02% | 11,452 |
| Nov 7, 2025 | 29.50 | 29.69 | 29.37 | 29.68 | 29.14 | -0.27% | 184,143 |
| Nov 6, 2025 | 29.98 | 30.00 | 29.76 | 29.76 | 29.21 | -0.46% | 4,434 |
| Nov 5, 2025 | 29.95 | 29.99 | 29.85 | 29.90 | 29.35 | 0.25% | 196,500 |
| Nov 4, 2025 | 30.01 | 30.01 | 29.83 | 29.83 | 29.28 | -1.79% | 1,012 |
| Nov 3, 2025 | 30.32 | 30.37 | 30.22 | 30.37 | 29.81 | 0.75% | 1,453 |
| Oct 31, 2025 | 30.17 | 30.17 | 30.10 | 30.14 | 29.59 | -0.15% | 1,613 |
| Oct 30, 2025 | 30.27 | 30.27 | 30.19 | 30.19 | 29.63 | -1.06% | 611 |
| Oct 29, 2025 | 30.59 | 30.65 | 30.50 | 30.51 | 29.95 | 0.48% | 2,111 |
| Oct 28, 2025 | 30.22 | 30.39 | 30.22 | 30.37 | 29.81 | -0.18% | 1,437 |
| Oct 27, 2025 | 30.43 | 30.43 | 30.38 | 30.42 | 29.86 | 1.33% | 5,743 |
| Oct 24, 2025 | 30.07 | 30.07 | 30.02 | 30.02 | 29.47 | 0.72% | 2,935 |
| Oct 23, 2025 | 29.71 | 29.80 | 29.71 | 29.80 | 29.26 | 0.78% | 1,450 |
| Oct 22, 2025 | 29.63 | 29.79 | 29.57 | 29.57 | 29.03 | -0.20% | 1,332 |
| Oct 21, 2025 | 29.76 | 29.76 | 29.63 | 29.63 | 29.09 | -0.90% | 3,809 |
| Oct 20, 2025 | 29.72 | 29.92 | 29.72 | 29.90 | 29.35 | 1.41% | 3,537 |
| Oct 17, 2025 | 29.31 | 29.49 | 29.31 | 29.49 | 28.94 | 0.07% | 1,749 |
| Oct 16, 2025 | 29.53 | 29.64 | 29.40 | 29.46 | 28.92 | 0.56% | 1,727 |
| Oct 15, 2025 | 29.30 | 29.39 | 29.18 | 29.30 | 28.76 | 1.70% | 2,195 |
| Oct 14, 2025 | 28.78 | 28.97 | 28.78 | 28.81 | 28.28 | -1.01% | 10,656 |
| Oct 13, 2025 | 29.06 | 29.13 | 29.03 | 29.11 | 28.57 | 3.06% | 3,160 |
| Oct 10, 2025 | 29.28 | 29.28 | 28.16 | 28.24 | 27.72 | -3.39% | 90,784 |
| Oct 9, 2025 | 29.53 | 29.56 | 29.19 | 29.23 | 28.70 | -0.97% | 5,419 |
| Oct 8, 2025 | 29.36 | 29.52 | 29.36 | 29.52 | 28.98 | 0.59% | 1,145 |
| Oct 7, 2025 | 29.69 | 29.69 | 29.33 | 29.35 | 28.81 | -0.64% | 12,006 |
| Oct 6, 2025 | 29.44 | 29.55 | 29.44 | 29.54 | 28.99 | 0.48% | 3,950 |