Skip to main content
Franklin New Jersey Municipal Income ETF (FTNJ)
NYSEARCA: FTNJ · Real-Time Price · USD
8.81
-0.01 (-0.11%)
Mar 5, 2026, 4:00 PM EST - Market closed

FTNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.818.818.788.818.81-0.11%150,412
Mar 4, 20268.838.838.808.828.820.11%89,391
Mar 3, 20268.858.858.808.818.81-0.45%80,317
Mar 2, 20268.908.908.848.858.85-0.56%316,232
Feb 27, 20268.918.918.878.908.88-133,873
Feb 26, 20268.888.908.888.908.880.11%73,535
Feb 25, 20268.878.898.878.898.87-134,265
Feb 24, 20268.918.918.868.898.870.17%175,551
Feb 23, 20268.878.888.868.888.850.06%74,071
Feb 20, 20268.868.878.858.878.850.23%41,759
Feb 19, 20268.868.878.858.858.83-0.11%205,897
Feb 18, 20268.878.878.848.868.84-0.11%154,546
Feb 17, 20268.888.888.858.878.850.28%146,459
Feb 13, 20268.848.868.848.858.820.06%87,750
Feb 12, 20268.868.868.828.848.820.11%106,904
Feb 11, 20268.828.838.808.838.81-115,653
Feb 10, 20268.838.848.828.838.810.11%189,962
Feb 9, 20268.858.858.798.828.800.23%201,040
Feb 6, 20268.868.868.798.808.78-0.23%82,474
Feb 5, 20268.878.878.808.828.800.23%50,364
Feb 4, 20268.798.808.788.808.780.11%72,166
Feb 3, 20268.788.808.788.798.77-41,965
Feb 2, 20268.818.818.778.798.77-76,584
Jan 30, 20268.808.838.798.798.74-0.17%28,824
Jan 29, 20268.808.818.788.818.76-0.06%22,372
Jan 28, 20268.818.818.798.818.760.17%48,486
Jan 27, 20268.808.818.788.808.75-0.06%82,147
Jan 26, 20268.798.808.788.808.750.23%82,612
Jan 23, 20268.768.798.758.788.730.06%374,787
Jan 22, 20268.798.798.758.788.730.06%43,888
Jan 21, 20268.798.798.758.778.720.11%46,226
Jan 20, 20268.798.798.768.768.71-0.34%83,446
Jan 16, 20268.808.818.798.798.74-0.06%94,135
Jan 15, 20268.808.808.798.808.750.06%12,251
Jan 14, 20268.808.828.798.798.740.11%29,216
Jan 13, 20268.838.838.788.788.73-90,717
Jan 12, 20268.808.808.778.788.73-0.11%93,476
Jan 9, 20268.808.818.778.798.740.06%49,727
Jan 8, 20268.788.808.778.798.740.06%9,203
Jan 7, 20268.818.818.778.788.730.06%55,864
Jan 6, 20268.778.788.768.788.730.06%175,902
Jan 5, 20268.778.788.768.778.720.17%99,486
Jan 2, 20268.828.828.758.768.710.06%43,335
Dec 31, 20258.728.768.728.758.700.11%54,825
Dec 30, 20258.748.768.728.748.69-0.14%101,334
Dec 29, 20258.758.808.748.758.700.19%30,154
Dec 26, 20258.728.748.728.748.690.11%42,011
Dec 24, 20258.748.748.718.738.680.05%121,165
Dec 23, 20258.718.748.718.728.670.13%131,525
Dec 22, 20258.718.748.718.718.66-0.23%89,000
Dec 19, 20258.768.768.738.738.68-0.34%54,289
Dec 18, 20258.738.768.738.768.680.06%11,704
Dec 17, 20258.758.778.748.768.68-0.11%23,191
Dec 16, 20258.748.778.738.778.690.11%27,371
Dec 15, 20258.768.768.758.768.68-26,535
Dec 12, 20258.758.768.738.768.680.06%123,858
Dec 11, 20258.758.778.718.758.670.23%58,766
Dec 10, 20258.768.768.728.738.650.11%14,664
Dec 9, 20258.748.768.718.728.64-0.34%159,452
Dec 8, 20258.758.768.748.758.67-0.01%31,872
Dec 5, 20258.768.778.748.758.670.01%95,098
Dec 4, 20258.758.768.748.758.670.06%6,425
Dec 3, 20258.768.768.748.758.670.17%15,713
Dec 2, 20258.758.768.708.738.65-0.23%160,318
Dec 1, 20258.828.828.738.758.67-0.51%51,291
Nov 28, 20258.708.808.708.808.700.11%26,003
Nov 26, 20258.788.808.788.798.690.29%15,630
Nov 25, 20258.788.788.748.768.67-0.34%15,861
Nov 24, 20258.738.798.738.798.690.46%40,895
Nov 21, 20258.738.798.728.758.660.06%25,165
Nov 20, 20258.728.778.728.758.65-0.29%32,811
Nov 19, 20258.778.798.758.778.68-0.23%33,162
Nov 18, 20258.778.818.778.798.690.46%17,463
Nov 17, 20258.818.818.738.758.660.11%25,129
Nov 14, 20258.788.788.748.748.65-0.17%20,469
Nov 13, 20258.778.818.748.768.66-0.23%17,150
Nov 12, 20258.788.798.788.788.68-0.23%14,315
Nov 11, 20258.778.818.778.808.700.31%13,088