Quantcast

Franklin FTSE Japan Hedged ETF Historical Stock Prices

(ETF)
FLJH 
$23.655
*  
0.076
0.32%
Get FLJH Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading FLJH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 23.655 23.655 23.655 2
04/22/2019 23.655 23.655 23.655 23.655 02
04/18/2019 23.731 23.731 23.731 23.731 02
04/17/2019 23.73 23.8 23.73 23.775 2,690
04/16/2019 23.7438 23.7438 23.7438 23.7438 16
04/15/2019 23.639 23.639 23.639 23.639 60
04/12/2019 23.61 23.6102 23.6 23.6014 1,502
04/11/2019 23.4053 23.4053 23.4053 23.4053 90
04/10/2019 23.3299 23.3299 23.3255 23.3255 1,004
04/09/2019 23.3675 23.3675 23.3675 23.3675 12
04/08/2019 23.595 23.595 23.595 23.595 05
04/05/2019 23.6718 23.6718 23.6718 23.6718 01
04/04/2019 23.56 23.6168 23.56 23.6168 101
04/03/2019 23.6163 23.6163 23.6163 23.6163 02
04/02/2019 23.4703 23.4703 23.4703 23.4703 04
04/01/2019 23.35 23.6331 23.35 23.6331 1,416
03/29/2019 23.2 23.2001 23.1374 23.1374 4,616
03/28/2019 23.1709 23.1709 23.1709 23.1709 04
03/27/2019 23.219 23.219 23.219 23.219 00
03/26/2019 23.22 23.22 23.15 23.219 251,798
03/25/2019 22.7956 22.7956 22.7956 22.7956 00
03/22/2019 22.7956 22.7956 22.7956 22.7956 59
03/21/2019 23.144 23.237 23.13 23.237 3,101
03/20/2019 23.1788 23.1788 23.1788 23.1788 00
03/19/2019 23.1788 23.1788 23.1788 23.1788 03
03/18/2019 23.195 23.195 23.195 23.195 37
03/15/2019 23.1231 23.1231 23.1231 23.1231 84
03/14/2019 22.9014 22.9014 22.9014 22.9014 03
03/13/2019 22.9892 22.9892 22.9892 22.9892 00
03/12/2019 23 23.01 22.9892 22.9892 1,162
03/11/2019 22.9279 22.9279 22.9279 22.9279 96
03/08/2019 22.6366 22.6366 22.6366 22.6366 05
03/07/2019 22.8091 22.8091 22.8091 22.8091 44
03/06/2019 23.09 23.1171 23.08 23.1171 250,026
03/05/2019 23.1926 23.1926 23.1926 23.1926 00
03/04/2019 23.1901 23.1926 23.1901 23.1926 338
03/01/2019 23.3122 23.3122 23.3122 23.3122 01
02/28/2019 23.13 23.13 23.12 23.1268 250,452
02/27/2019 23.2647 23.2647 23.2647 23.2647 19
02/26/2019 23.3085 23.3085 23.3085 23.3085 59
02/25/2019 23.1031 23.1031 23.1031 23.1031 00
02/22/2019 23.1499 23.1499 23.1031 23.1031 470
02/21/2019 23.0502 23.0502 23.0502 23.0502 05
02/20/2019 23.17 23.21 23.1653 23.1653 6,064
02/19/2019 22.96 23.0395 22.96 23.0395 100
02/15/2019 22.6645 22.6645 22.6645 22.6645 00
02/14/2019 22.7 22.7 22.6645 22.6645 113
02/13/2019 22.8014 22.8014 22.8014 22.8014 74
02/12/2019 22.605 22.605 22.605 22.605 31
02/11/2019 22.2056 22.2056 22.2056 22.2056 70
02/08/2019 22.0238 22.0238 22.0238 22.0238 04
02/07/2019 22.28 22.28 22.2664 22.2664 106
02/06/2019 22.65 22.65 22.6066 22.6066 1,004
02/05/2019 22.7347 22.7347 22.7347 22.7347 00
02/04/2019 22.7347 22.7347 22.7347 22.7347 28
02/01/2019 22.5256 22.5256 22.5256 22.5256 62
01/31/2019 22.5242 22.5242 22.5242 22.5242 08
01/30/2019 22.4945 22.4945 22.4945 22.4945 108
01/29/2019 22.278 22.278 22.278 22.278 00
01/28/2019 22.3 22.3 22.24 22.278 250,013
01/25/2019 22.524 22.524 22.524 22.524 04
01/24/2019 22.31 22.3311 22.27 22.3311 250,000
01/23/2019 22.1933 22.1933 22.1933 22.1933 03
01/22/2019 22.102 22.1658 22.102 22.1658 565
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FLJH

Research Brokers before you trade

Want to trade FX?



Smart Portfolio