Quantcast

Franklin FTSE Japan ETF Historical Stock Prices

(ETF)
FLJP 
$23.62
*  
0.08
0.34%
Get FLJP Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading FLJP now


Community Rating:
View:    FLJP Pre-Market
 
 
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 17-MAR-2019 TO 17-JUN-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 23.63 23.64 23.62 23.62 3,477
06/17/2019 23.62 23.64 23.62 23.62 3,477
06/14/2019 23.57 23.5795 23.5221 23.54 6,245
06/13/2019 23.65 23.65 23.587 23.61 1,363
06/12/2019 23.78 23.81 23.63 23.64 7,789
06/11/2019 23.965 23.965 23.8801 23.91 11,094
06/10/2019 24.13 24.19 24.11 24.14 8,384
06/07/2019 23.91 24 23.91 24 2,157
06/06/2019 23.735 23.78 23.6 23.75 100,809
06/05/2019 23.74 23.745 23.6797 23.68 5,001
06/04/2019 23.46 23.68 23.42 23.68 5,334
06/03/2019 23.4 23.44 23.33 23.39 4,798
05/31/2019 23.23 23.35 23.19 23.3 10,252
05/30/2019 23.47 23.54 23.47 23.53 2,691
05/29/2019 23.49 23.51 23.37 23.43 12,784
05/28/2019 23.79 23.79 23.54 23.54 194,130
05/24/2019 23.75 23.75 23.66 23.74 4,294
05/23/2019 23.4 23.4103 23.281 23.38 12,777
05/22/2019 23.57 23.5804 23.54 23.5606 10,319
05/21/2019 23.68 23.76 23.67 23.7409 6,901
05/20/2019 23.6 23.63 23.54 23.6 2,418
05/17/2019 23.8 23.85 23.7 23.7 83,680
05/16/2019 23.82 23.89 23.8 23.8 1,337
05/15/2019 23.52 23.71 23.512 23.71 37,738
05/14/2019 23.64 23.7231 23.64 23.65 4,350
05/13/2019 23.52 23.52 23.31 23.34 37,023
05/10/2019 23.7 23.95 23.53 23.95 28,986
05/09/2019 23.57 23.73 23.49 23.73 248,428
05/08/2019 23.93 23.98 23.83 23.86 2,202,802
05/07/2019 24.29 24.29 24.04 24.08 8,508
05/06/2019 24.39 24.62 24.39 24.56 17,908
05/03/2019 24.62 24.77 24.61 24.77 4,945
05/02/2019 24.5 24.51 24.4 24.47 9,319
05/01/2019 24.55 24.66 24.45 24.45 4,811
04/30/2019 24.62 24.6459 24.53 24.56 57,665
04/29/2019 24.53 24.63 24.53 24.63 7,693
04/26/2019 24.41 24.5133 24.41 24.51 40,371
04/25/2019 24.35 24.4 24.3 24.3 13,139
04/24/2019 24.32 24.32 24.24 24.25 18,813
04/23/2019 24.43 24.55 24.4 24.54 6,633
04/22/2019 24.41 24.43 24.395 24.43 10,181
04/18/2019 24.54 24.55 24.45 24.45 433,772
04/17/2019 24.53 24.54 24.4698 24.51 580,109
04/16/2019 24.5384 24.5384 24.48 24.48 6,434
04/15/2019 24.409 24.42 24.37 24.38 8,368
04/12/2019 24.38 24.38 24.329 24.38 8,541
04/11/2019 24.26 24.2757 24.19 24.25 29,360
04/10/2019 24.3 24.3301 24.3 24.32 16,185
04/09/2019 24.32 24.36 24.3 24.31 4,905
04/08/2019 24.46 24.47 24.41 24.46 20,608
04/05/2019 24.48 24.5203 24.47 24.51 192,242
04/04/2019 24.47 24.5457 24.47 24.47 7,367
04/03/2019 24.57 24.6 24.4801 24.5 27,046
04/02/2019 24.42 24.42 24.38 24.38 2,983,042
04/01/2019 24.46 24.5824 24.46 24.5824 23,575
03/29/2019 24.2492 24.25 24.2098 24.2397 30,737
03/28/2019 24.19 24.25 24.16 24.25 3,592
03/27/2019 24.4 24.4 24.13 24.26 24,015
03/26/2019 24.44 24.44 24.27 24.29 123,989
03/25/2019 23.88 24.02 23.84 24.02 8,493
03/22/2019 24.14 24.16 24.01 24.02 31,139
03/21/2019 24.15 24.299 24.15 24.28 14,450
03/20/2019 24.05 24.25 24 24.16 64,401
03/19/2019 24.17 24.19 24.1 24.11 45,241
03/18/2019 24.08 24.12 24.06 24.12 37,612
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio