Franklin FTSE Japan ETF (FLJP)
NYSEARCA: FLJP · Real-Time Price · USD
35.89
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.89 | 35.92 | 35.79 | 35.89 | 35.89 | - | 154,519 |
| Dec 4, 2025 | 36.05 | 36.12 | 35.78 | 35.89 | 35.89 | 1.24% | 298,866 |
| Dec 3, 2025 | 35.25 | 35.47 | 35.23 | 35.45 | 35.45 | 0.11% | 232,392 |
| Dec 2, 2025 | 35.49 | 35.49 | 35.31 | 35.41 | 35.41 | -0.23% | 321,060 |
| Dec 1, 2025 | 35.44 | 35.63 | 35.44 | 35.49 | 35.49 | -0.48% | 521,732 |
| Nov 28, 2025 | 35.52 | 35.67 | 35.52 | 35.66 | 35.66 | -0.20% | 338,121 |
| Nov 26, 2025 | 35.42 | 35.76 | 35.41 | 35.73 | 35.73 | 1.56% | 353,707 |
| Nov 25, 2025 | 34.86 | 35.20 | 34.82 | 35.18 | 35.18 | 0.23% | 267,765 |
| Nov 24, 2025 | 34.80 | 35.10 | 34.77 | 35.10 | 35.10 | 0.75% | 180,721 |
| Nov 21, 2025 | 34.65 | 34.93 | 34.50 | 34.84 | 34.84 | 2.17% | 261,335 |
| Nov 20, 2025 | 34.74 | 34.85 | 34.07 | 34.10 | 34.10 | -1.45% | 943,048 |
| Nov 19, 2025 | 34.62 | 34.79 | 34.48 | 34.60 | 34.60 | -0.17% | 333,842 |
| Nov 18, 2025 | 34.58 | 34.77 | 34.45 | 34.66 | 34.66 | -1.98% | 506,081 |
| Nov 17, 2025 | 35.55 | 35.71 | 35.21 | 35.36 | 35.36 | -1.61% | 356,322 |
| Nov 14, 2025 | 35.76 | 36.03 | 35.73 | 35.94 | 35.94 | 1.18% | 282,085 |
| Nov 13, 2025 | 35.93 | 35.95 | 35.51 | 35.52 | 35.52 | -1.58% | 1,689,662 |
| Nov 12, 2025 | 36.01 | 36.17 | 36.00 | 36.09 | 36.09 | 0.70% | 1,056,058 |
| Nov 11, 2025 | 35.72 | 35.90 | 35.69 | 35.84 | 35.84 | - | 609,102 |
| Nov 10, 2025 | 35.69 | 35.87 | 35.60 | 35.84 | 35.84 | 0.48% | 286,914 |
| Nov 7, 2025 | 35.45 | 35.68 | 35.26 | 35.67 | 35.67 | 0.39% | 651,285 |
| Nov 6, 2025 | 35.63 | 35.68 | 35.41 | 35.53 | 35.53 | 0.17% | 272,186 |
| Nov 5, 2025 | 35.34 | 35.53 | 35.24 | 35.47 | 35.47 | -0.14% | 167,929 |
| Nov 4, 2025 | 35.54 | 35.69 | 35.45 | 35.52 | 35.52 | -0.53% | 279,545 |
| Nov 3, 2025 | 35.75 | 35.77 | 35.60 | 35.71 | 35.71 | 0.17% | 779,357 |
| Oct 31, 2025 | 35.76 | 35.83 | 35.57 | 35.65 | 35.65 | 0.03% | 356,597 |
| Oct 30, 2025 | 35.55 | 35.74 | 35.55 | 35.64 | 35.64 | 0.17% | 316,179 |
| Oct 29, 2025 | 35.74 | 35.77 | 35.36 | 35.58 | 35.58 | -0.86% | 452,070 |
| Oct 28, 2025 | 35.80 | 35.97 | 35.79 | 35.89 | 35.89 | 0.14% | 2,385,969 |
| Oct 27, 2025 | 35.87 | 35.87 | 35.76 | 35.84 | 35.84 | 1.19% | 157,602 |
| Oct 24, 2025 | 35.43 | 35.48 | 35.38 | 35.42 | 35.42 | 0.34% | 179,155 |
| Oct 23, 2025 | 35.23 | 35.34 | 35.20 | 35.30 | 35.30 | 0.06% | 184,561 |
| Oct 22, 2025 | 35.35 | 35.40 | 35.13 | 35.28 | 35.28 | -0.20% | 435,032 |
| Oct 21, 2025 | 35.42 | 35.49 | 35.32 | 35.35 | 35.35 | -1.09% | 177,695 |
| Oct 20, 2025 | 35.67 | 35.88 | 35.67 | 35.74 | 35.74 | 1.59% | 285,790 |
| Oct 17, 2025 | 35.10 | 35.20 | 35.04 | 35.18 | 35.18 | 0.46% | 208,133 |
| Oct 16, 2025 | 35.09 | 35.13 | 34.87 | 35.02 | 35.02 | 0.26% | 266,326 |
| Oct 15, 2025 | 34.88 | 35.00 | 34.73 | 34.93 | 34.93 | 1.57% | 383,190 |
| Oct 14, 2025 | 34.08 | 34.54 | 34.02 | 34.39 | 34.39 | 0.88% | 455,794 |
| Oct 13, 2025 | 33.91 | 34.14 | 33.87 | 34.09 | 34.09 | 1.13% | 598,926 |
| Oct 10, 2025 | 34.31 | 34.37 | 33.64 | 33.71 | 33.71 | -3.63% | 492,414 |
| Oct 9, 2025 | 35.23 | 35.25 | 34.95 | 34.98 | 34.98 | -0.34% | 193,945 |
| Oct 8, 2025 | 35.08 | 35.13 | 35.02 | 35.10 | 35.10 | -0.28% | 150,486 |
| Oct 7, 2025 | 35.42 | 35.43 | 35.18 | 35.20 | 35.20 | -1.40% | 257,347 |
| Oct 6, 2025 | 35.66 | 35.87 | 35.63 | 35.70 | 35.70 | 1.48% | 333,717 |
| Oct 3, 2025 | 35.16 | 35.30 | 35.09 | 35.18 | 35.18 | 1.88% | 248,961 |
| Oct 2, 2025 | 34.58 | 34.65 | 34.39 | 34.53 | 34.53 | -0.14% | 172,010 |
| Oct 1, 2025 | 34.72 | 34.79 | 34.50 | 34.58 | 34.58 | 0.06% | 400,142 |
| Sep 30, 2025 | 34.48 | 34.60 | 34.43 | 34.56 | 34.56 | -0.35% | 968,489 |
| Sep 29, 2025 | 34.65 | 34.78 | 34.63 | 34.68 | 34.68 | -0.03% | 413,377 |
| Sep 26, 2025 | 34.61 | 34.71 | 34.58 | 34.69 | 34.69 | 0.09% | 256,134 |
| Sep 25, 2025 | 34.65 | 34.71 | 34.54 | 34.66 | 34.66 | -0.35% | 216,205 |
| Sep 24, 2025 | 34.93 | 34.95 | 34.78 | 34.78 | 34.78 | -0.60% | 463,185 |
| Sep 23, 2025 | 35.03 | 35.13 | 34.94 | 34.99 | 34.99 | -0.20% | 275,591 |
| Sep 22, 2025 | 34.90 | 35.06 | 34.86 | 35.06 | 35.06 | 0.69% | 116,600 |
| Sep 19, 2025 | 34.82 | 34.92 | 34.76 | 34.82 | 34.82 | -1.00% | 278,673 |
| Sep 18, 2025 | 35.03 | 35.21 | 34.96 | 35.17 | 35.17 | 0.46% | 140,964 |
| Sep 17, 2025 | 35.05 | 35.28 | 34.87 | 35.01 | 35.01 | -0.20% | 301,884 |
| Sep 16, 2025 | 35.07 | 35.14 | 35.02 | 35.08 | 35.08 | -0.09% | 185,381 |
| Sep 15, 2025 | 34.95 | 35.11 | 34.94 | 35.11 | 35.11 | 0.80% | 165,125 |
| Sep 12, 2025 | 34.82 | 34.94 | 34.76 | 34.83 | 34.83 | -0.63% | 162,430 |
| Sep 11, 2025 | 34.89 | 35.11 | 34.89 | 35.05 | 35.05 | 1.04% | 171,656 |
| Sep 10, 2025 | 34.74 | 34.84 | 34.66 | 34.69 | 34.69 | 0.35% | 147,142 |
| Sep 9, 2025 | 34.47 | 34.57 | 34.38 | 34.57 | 34.57 | -1.00% | 179,692 |
| Sep 8, 2025 | 34.71 | 34.95 | 34.67 | 34.92 | 34.92 | 2.14% | 125,073 |
| Sep 5, 2025 | 34.37 | 34.47 | 34.09 | 34.19 | 34.19 | 0.77% | 371,964 |
| Sep 4, 2025 | 33.71 | 33.98 | 33.71 | 33.93 | 33.93 | 0.80% | 230,286 |
| Sep 3, 2025 | 33.53 | 33.67 | 33.53 | 33.66 | 33.66 | -0.21% | 314,258 |
| Sep 2, 2025 | 33.48 | 33.73 | 33.42 | 33.73 | 33.73 | -0.15% | 196,057 |
| Aug 29, 2025 | 33.79 | 33.82 | 33.68 | 33.78 | 33.78 | -1.14% | 612,588 |
| Aug 28, 2025 | 34.15 | 34.26 | 34.15 | 34.17 | 34.17 | 0.83% | 253,796 |
| Aug 27, 2025 | 33.64 | 33.91 | 33.64 | 33.89 | 33.89 | -0.41% | 131,838 |
| Aug 26, 2025 | 33.82 | 34.03 | 33.82 | 34.03 | 34.03 | - | 268,378 |
| Aug 25, 2025 | 34.17 | 34.27 | 34.03 | 34.03 | 34.03 | -1.33% | 176,691 |
| Aug 22, 2025 | 34.00 | 34.55 | 34.00 | 34.49 | 34.49 | 1.86% | 404,950 |
| Aug 21, 2025 | 33.98 | 34.03 | 33.86 | 33.86 | 33.86 | -1.23% | 332,544 |
| Aug 20, 2025 | 34.30 | 34.32 | 34.17 | 34.28 | 34.28 | -0.35% | 268,631 |
| Aug 19, 2025 | 34.50 | 34.54 | 34.37 | 34.40 | 34.40 | -0.23% | 170,037 |
| Aug 18, 2025 | 34.49 | 34.56 | 34.44 | 34.48 | 34.48 | 0.03% | 294,564 |
| Aug 15, 2025 | 34.52 | 34.52 | 34.38 | 34.47 | 34.47 | 1.77% | 385,131 |
| Aug 14, 2025 | 33.84 | 33.97 | 33.79 | 33.87 | 33.87 | -0.67% | 244,446 |
| Aug 13, 2025 | 34.09 | 34.15 | 34.02 | 34.10 | 34.10 | 0.06% | 212,155 |
| Aug 12, 2025 | 33.84 | 34.12 | 33.79 | 34.08 | 34.08 | 1.70% | 217,535 |
| Aug 11, 2025 | 33.61 | 33.64 | 33.47 | 33.51 | 33.51 | -0.18% | 230,437 |
| Aug 8, 2025 | 33.49 | 33.65 | 33.44 | 33.57 | 33.57 | 1.51% | 325,742 |
| Aug 7, 2025 | 33.20 | 33.22 | 32.93 | 33.07 | 33.07 | 0.82% | 346,467 |
| Aug 6, 2025 | 32.67 | 32.86 | 32.64 | 32.80 | 32.80 | 1.20% | 618,708 |
| Aug 5, 2025 | 32.42 | 32.46 | 32.29 | 32.41 | 32.41 | -0.15% | 862,320 |
| Aug 4, 2025 | 32.32 | 32.50 | 32.30 | 32.46 | 32.46 | 1.60% | 444,214 |
| Aug 1, 2025 | 31.91 | 31.98 | 31.68 | 31.95 | 31.95 | 0.63% | 819,153 |
| Jul 31, 2025 | 31.95 | 31.95 | 31.59 | 31.75 | 31.75 | -0.31% | 1,941,587 |
| Jul 30, 2025 | 31.96 | 32.05 | 31.75 | 31.85 | 31.85 | 0.25% | 366,167 |
| Jul 29, 2025 | 31.93 | 31.93 | 31.76 | 31.77 | 31.77 | -0.50% | 284,847 |
| Jul 28, 2025 | 32.05 | 32.07 | 31.88 | 31.93 | 31.93 | -1.84% | 258,018 |
| Jul 25, 2025 | 32.45 | 32.53 | 32.40 | 32.53 | 32.53 | -1.00% | 530,820 |
| Jul 24, 2025 | 32.92 | 32.99 | 32.84 | 32.86 | 32.86 | 0.06% | 369,431 |
| Jul 23, 2025 | 32.75 | 32.88 | 32.68 | 32.84 | 32.84 | 4.49% | 824,807 |
| Jul 22, 2025 | 31.42 | 31.44 | 31.32 | 31.43 | 31.43 | 0.54% | 559,010 |
| Jul 21, 2025 | 31.14 | 31.42 | 31.14 | 31.26 | 31.26 | 1.20% | 545,266 |
| Jul 18, 2025 | 31.05 | 31.05 | 30.86 | 30.89 | 30.89 | -0.87% | 643,458 |
| Jul 17, 2025 | 31.05 | 31.20 | 31.02 | 31.16 | 31.16 | 0.61% | 288,864 |