Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEARCA: FLAX · Real-Time Price · USD
29.78
+0.27 (0.91%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.90 | 29.90 | 29.78 | 29.78 | 29.78 | 0.93% | 2,068 |
| Dec 4, 2025 | 29.55 | 29.55 | 29.43 | 29.51 | 29.51 | -0.14% | 5,133 |
| Dec 3, 2025 | 29.50 | 29.56 | 29.50 | 29.55 | 29.55 | -0.03% | 969 |
| Dec 2, 2025 | 29.61 | 29.61 | 29.55 | 29.55 | 29.55 | -0.32% | 2,068 |
| Dec 1, 2025 | 29.54 | 29.65 | 29.54 | 29.65 | 29.65 | 0.16% | 1,296 |
| Nov 28, 2025 | 29.52 | 29.63 | 29.52 | 29.60 | 29.60 | 0.19% | 874 |
| Nov 26, 2025 | 29.53 | 29.55 | 29.42 | 29.55 | 29.55 | 0.65% | 1,367 |
| Nov 25, 2025 | 29.26 | 29.36 | 29.08 | 29.36 | 29.35 | 0.21% | 2,215 |
| Nov 24, 2025 | 29.09 | 29.29 | 29.09 | 29.29 | 29.29 | 1.19% | 5,263 |
| Nov 21, 2025 | 28.88 | 29.00 | 28.56 | 28.95 | 28.95 | -0.27% | 4,882 |
| Nov 20, 2025 | 29.68 | 29.68 | 29.03 | 29.03 | 29.03 | -1.13% | 1,443 |
| Nov 19, 2025 | 29.40 | 29.48 | 29.27 | 29.36 | 29.36 | -0.37% | 18,445 |
| Nov 18, 2025 | 29.52 | 29.52 | 29.34 | 29.47 | 29.47 | -0.63% | 4,788 |
| Nov 17, 2025 | 29.79 | 29.90 | 29.64 | 29.66 | 29.66 | -1.07% | 1,326 |
| Nov 14, 2025 | 29.90 | 30.13 | 29.90 | 29.98 | 29.98 | -0.10% | 5,865 |
| Nov 13, 2025 | 30.13 | 30.17 | 29.98 | 30.01 | 30.01 | -0.99% | 2,604 |
| Nov 12, 2025 | 30.31 | 30.39 | 30.25 | 30.31 | 30.31 | 0.27% | 7,538 |
| Nov 11, 2025 | 30.36 | 30.36 | 30.16 | 30.23 | 30.23 | -0.18% | 16,361 |
| Nov 10, 2025 | 30.15 | 30.28 | 30.15 | 30.28 | 30.28 | 2.02% | 11,452 |
| Nov 7, 2025 | 29.50 | 29.69 | 29.37 | 29.68 | 29.68 | -0.27% | 184,143 |
| Nov 6, 2025 | 29.98 | 30.00 | 29.76 | 29.76 | 29.76 | -0.46% | 4,434 |
| Nov 5, 2025 | 29.95 | 29.99 | 29.85 | 29.90 | 29.90 | 0.25% | 196,500 |
| Nov 4, 2025 | 30.01 | 30.01 | 29.83 | 29.83 | 29.83 | -1.79% | 1,012 |
| Nov 3, 2025 | 30.32 | 30.37 | 30.22 | 30.37 | 30.37 | 0.75% | 1,453 |
| Oct 31, 2025 | 30.17 | 30.17 | 30.10 | 30.14 | 30.14 | -0.15% | 1,613 |
| Oct 30, 2025 | 30.27 | 30.27 | 30.19 | 30.19 | 30.19 | -1.06% | 611 |
| Oct 29, 2025 | 30.59 | 30.65 | 30.50 | 30.51 | 30.51 | 0.48% | 2,111 |
| Oct 28, 2025 | 30.22 | 30.39 | 30.22 | 30.37 | 30.36 | -0.18% | 1,437 |
| Oct 27, 2025 | 30.43 | 30.43 | 30.38 | 30.42 | 30.42 | 1.33% | 5,743 |
| Oct 24, 2025 | 30.07 | 30.07 | 30.02 | 30.02 | 30.02 | 0.72% | 2,935 |
| Oct 23, 2025 | 29.71 | 29.80 | 29.71 | 29.80 | 29.80 | 0.78% | 1,450 |
| Oct 22, 2025 | 29.63 | 29.79 | 29.57 | 29.57 | 29.57 | -0.20% | 1,332 |
| Oct 21, 2025 | 29.76 | 29.76 | 29.63 | 29.63 | 29.63 | -0.90% | 3,809 |
| Oct 20, 2025 | 29.72 | 29.92 | 29.72 | 29.90 | 29.90 | 1.41% | 3,537 |
| Oct 17, 2025 | 29.31 | 29.49 | 29.31 | 29.49 | 29.49 | 0.07% | 1,749 |
| Oct 16, 2025 | 29.53 | 29.64 | 29.40 | 29.46 | 29.46 | 0.56% | 1,727 |
| Oct 15, 2025 | 29.30 | 29.39 | 29.18 | 29.30 | 29.30 | 1.70% | 2,195 |
| Oct 14, 2025 | 28.78 | 28.97 | 28.78 | 28.81 | 28.81 | -1.01% | 10,656 |
| Oct 13, 2025 | 29.06 | 29.13 | 29.03 | 29.11 | 29.11 | 3.06% | 3,160 |
| Oct 10, 2025 | 29.28 | 29.28 | 28.16 | 28.24 | 28.24 | -3.39% | 90,784 |
| Oct 9, 2025 | 29.53 | 29.56 | 29.19 | 29.23 | 29.23 | -0.97% | 5,419 |
| Oct 8, 2025 | 29.36 | 29.52 | 29.36 | 29.52 | 29.52 | 0.59% | 1,145 |
| Oct 7, 2025 | 29.69 | 29.69 | 29.33 | 29.35 | 29.35 | -0.64% | 12,006 |
| Oct 6, 2025 | 29.44 | 29.55 | 29.44 | 29.54 | 29.54 | 0.48% | 3,950 |
| Oct 3, 2025 | 29.41 | 29.44 | 29.31 | 29.40 | 29.40 | 0.23% | 5,539 |
| Oct 2, 2025 | 29.41 | 29.41 | 29.33 | 29.33 | 29.33 | 0.65% | 131 |
| Oct 1, 2025 | 29.10 | 29.14 | 29.10 | 29.14 | 29.14 | 0.91% | 1,312 |
| Sep 30, 2025 | 28.87 | 28.88 | 28.81 | 28.88 | 28.88 | 0.34% | 5,184 |
| Sep 29, 2025 | 28.81 | 28.87 | 28.78 | 28.78 | 28.78 | 1.01% | 1,665 |
| Sep 26, 2025 | 28.36 | 28.65 | 28.35 | 28.49 | 28.49 | -0.60% | 5,890 |
| Sep 25, 2025 | 28.60 | 28.75 | 28.52 | 28.66 | 28.66 | -0.14% | 22,285 |
| Sep 24, 2025 | 28.75 | 28.75 | 28.68 | 28.70 | 28.70 | -0.27% | 2,240 |
| Sep 23, 2025 | 28.96 | 28.96 | 28.75 | 28.78 | 28.78 | -0.33% | 3,750 |
| Sep 22, 2025 | 28.85 | 28.88 | 28.75 | 28.88 | 28.87 | 0.34% | 3,556 |
| Sep 19, 2025 | 28.83 | 28.83 | 28.77 | 28.78 | 28.78 | -0.32% | 536 |
| Sep 18, 2025 | 28.81 | 28.87 | 28.81 | 28.87 | 28.87 | -0.59% | 1,590 |
| Sep 17, 2025 | 29.03 | 29.14 | 29.02 | 29.04 | 29.04 | 0.63% | 4,185 |
| Sep 16, 2025 | 28.74 | 28.86 | 28.73 | 28.86 | 28.86 | 0.79% | 3,436 |
| Sep 15, 2025 | 28.57 | 28.65 | 28.57 | 28.63 | 28.63 | 0.53% | 1,598 |
| Sep 12, 2025 | 28.47 | 28.52 | 28.42 | 28.48 | 28.48 | 0.01% | 1,097 |
| Sep 11, 2025 | 28.41 | 28.49 | 28.41 | 28.48 | 28.48 | 1.39% | 4,839 |
| Sep 10, 2025 | 28.14 | 28.18 | 28.09 | 28.09 | 28.09 | 0.56% | 1,067 |
| Sep 9, 2025 | 27.87 | 27.93 | 27.86 | 27.93 | 27.93 | 0.55% | 909 |
| Sep 8, 2025 | 27.60 | 27.78 | 27.60 | 27.78 | 27.78 | 1.34% | 1,500 |
| Sep 5, 2025 | 27.48 | 27.48 | 27.31 | 27.41 | 27.41 | 1.17% | 5,059 |
| Sep 4, 2025 | 27.01 | 27.10 | 26.99 | 27.10 | 27.10 | -0.49% | 3,226 |
| Sep 3, 2025 | 27.20 | 27.23 | 27.20 | 27.23 | 27.23 | 0.36% | 1,490 |
| Sep 2, 2025 | 26.94 | 27.13 | 26.94 | 27.13 | 27.13 | -0.06% | 2,511 |
| Aug 29, 2025 | 27.07 | 27.15 | 27.07 | 27.15 | 27.15 | -0.29% | 726 |
| Aug 28, 2025 | 27.09 | 27.23 | 27.09 | 27.23 | 27.23 | 0.36% | 2,334 |
| Aug 27, 2025 | 27.06 | 27.13 | 27.00 | 27.13 | 27.13 | -0.86% | 39,875 |
| Aug 26, 2025 | 27.40 | 27.41 | 27.36 | 27.36 | 27.36 | -0.24% | 1,210 |
| Aug 25, 2025 | 27.54 | 27.54 | 27.43 | 27.43 | 27.43 | -0.33% | 2,050 |
| Aug 22, 2025 | 27.19 | 27.52 | 27.19 | 27.52 | 27.52 | 1.78% | 872 |
| Aug 21, 2025 | 27.01 | 27.09 | 27.01 | 27.04 | 27.04 | -0.11% | 1,193 |
| Aug 20, 2025 | 27.14 | 27.15 | 26.96 | 27.07 | 27.07 | -0.26% | 7,298 |
| Aug 19, 2025 | 27.24 | 27.24 | 27.11 | 27.14 | 27.14 | -0.58% | 4,769 |
| Aug 18, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.53% | 506 |
| Aug 15, 2025 | 27.13 | 27.16 | 27.13 | 27.16 | 27.16 | 0.21% | 2,767 |
| Aug 14, 2025 | 27.07 | 27.12 | 27.03 | 27.10 | 27.10 | -1.17% | 2,022 |
| Aug 13, 2025 | 27.39 | 27.42 | 27.39 | 27.42 | 27.42 | 1.35% | 762 |
| Aug 12, 2025 | 26.95 | 27.08 | 26.95 | 27.06 | 27.05 | 1.19% | 2,629 |
| Aug 11, 2025 | 26.84 | 26.84 | 26.74 | 26.74 | 26.74 | -0.23% | 1,573 |
| Aug 8, 2025 | 26.77 | 26.91 | 26.76 | 26.80 | 26.80 | -0.16% | 5,831 |
| Aug 7, 2025 | 27.13 | 27.13 | 26.79 | 26.84 | 26.84 | 0.73% | 1,690 |
| Aug 6, 2025 | 26.56 | 26.69 | 26.52 | 26.65 | 26.65 | 0.31% | 1,618 |
| Aug 5, 2025 | 26.65 | 26.65 | 26.55 | 26.56 | 26.56 | 0.39% | 1,965 |
| Aug 4, 2025 | 26.49 | 26.49 | 26.46 | 26.46 | 26.46 | 1.03% | 1,174 |
| Aug 1, 2025 | 26.34 | 26.34 | 26.12 | 26.19 | 26.19 | -0.93% | 3,627 |
| Jul 31, 2025 | 26.50 | 26.50 | 26.42 | 26.44 | 26.44 | -0.65% | 1,615 |
| Jul 30, 2025 | 26.76 | 26.76 | 26.61 | 26.61 | 26.61 | -0.86% | 649 |
| Jul 29, 2025 | 26.90 | 26.90 | 26.79 | 26.84 | 26.84 | - | 2,228 |
| Jul 28, 2025 | 26.90 | 26.96 | 26.80 | 26.84 | 26.84 | -0.46% | 3,186 |
| Jul 25, 2025 | 26.87 | 26.98 | 26.87 | 26.96 | 26.96 | -0.35% | 1,470 |
| Jul 24, 2025 | 27.12 | 27.12 | 27.06 | 27.06 | 27.06 | 0.07% | 926 |
| Jul 23, 2025 | 27.01 | 27.20 | 27.01 | 27.04 | 27.04 | 0.58% | 2,562 |
| Jul 22, 2025 | 26.75 | 26.89 | 26.75 | 26.88 | 26.88 | -0.06% | 813 |
| Jul 21, 2025 | 26.94 | 26.94 | 26.86 | 26.90 | 26.90 | 0.88% | 2,388 |
| Jul 18, 2025 | 26.76 | 26.76 | 26.67 | 26.67 | 26.67 | -0.10% | 460 |
| Jul 17, 2025 | 26.47 | 26.69 | 26.47 | 26.69 | 26.69 | 0.63% | 2,424 |