Indicators

Japan Franklin FTSE ETF (NY: FLJP )

30.00 +0.40 (+1.35%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.49	22.49	22.21	22.41	67,140	-0.27(-1.17%)
May 28, 2020	22.64	22.84	22.64	22.67	315,960	+0.37(+1.66%)
May 27, 2020	22.32	22.32	22.19	22.30	15,592	+0.27(+1.23%)
May 26, 2020	22.01	22.10	21.99	22.03	71,646	+0.72(+3.37%)
May 22, 2020	21.28	21.35	21.25	21.31	35,757	+0.04(+0.17%)
May 21, 2020	21.44	21.45	21.27	21.27	36,442	-0.26(-1.20%)
May 20, 2020	21.57	21.66	21.48	21.53	17,878	+0.31(+1.46%)
May 19, 2020	21.29	21.36	21.22	21.22	63,077	-0.20(-0.95%)
May 18, 2020	21.17	21.44	21.17	21.43	87,092	+0.52(+2.49%)
May 15, 2020	20.91	21.00	20.79	20.91	45,489	+0.01(+0.04%)
May 14, 2020	20.72	20.90	20.60	20.90	30,280	-0.28(-1.34%)
May 13, 2020	21.32	21.33	21.12	21.18	48,137	+0.09(+0.43%)
May 12, 2020	21.34	21.35	21.08	21.09	22,931	-0.28(-1.30%)
May 11, 2020	21.29	21.39	21.28	21.37	95,500	+0.26(+1.23%)
May 08, 2020	21.11	21.16	21.06	21.11	54,456	+0.29(+1.41%)
May 07, 2020	20.85	20.85	20.72	20.81	65,792	+0.30(+1.47%)
May 06, 2020	20.80	20.80	20.50	20.51	55,365	-0.13(-0.62%)
May 05, 2020	20.69	20.76	20.58	20.64	24,647	+0.18(+0.89%)
May 04, 2020	20.33	20.46	20.27	20.46	40,704	-0.08(-0.40%)

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.