Franklin FTSE Japan Index ETF Historical Data - FLJA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
NEO
Franklin FTSE Japan Index ETF (FLJA)
Franklin FTSE Japan Index ETF (FLJA) Historical

Franklin FTSE Japan Index ETF (FLJA)

26.71

0.16

(0.60%)

Closed May 06 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1715029200	26.71	0.16	0.60	26.7	26.71	26.67	696
1714770000	26.55	0.23	0.87	26.37	26.56	26.37	773
1714683600	26.32	0.38	1.46	26.17	26.32	26.17	1317
1714597200	25.94	-0.06	-0.23	25.92	26.05	25.92	2404
1714510800	26	0.02	0.08	26.01	26.08	26	2007
1714424400	25.98	0.42	1.64	25.89	26.05	25.89	2399
1714165200	25.56	0.03	0.12	25.71	25.75	25.56	19612
1714078800	25.53	-0.52	-2.00	25.47	25.53	25.47	573
1713992400	26.05	0.21	0.81	26.06	26.09	26.01	1831
1713906000	25.84	-0.03	-0.12	25.84	25.85	25.84	354
1713819600	25.87	0.22	0.86	25.82	25.87	25.76	555
1713560400	25.65	-0.23	-0.89	25.69	25.71	25.65	13910
1713474000	25.88	-0.09	-0.35	26.01	26.01	25.88	971
1713387600	25.97	-0.32	-1.22	26.1	26.1	25.94	9376
1713301200	26.29	-0.35	-1.31	26.39	26.39	26.29	297
1713214800	26.64	-0.08	-0.30	27.02	27.02	26.64	566
1712955600	26.72	-0.13	-0.48	26.78	26.78	26.72	200866
1712869200	26.85	0.27	1.02	26.7	26.88	26.67	1002
1712782800	26.58	-0.25	-0.93	26.58	26.58	26.58	509
1712696400	26.83	0.09	0.34	26.79	26.83	26.79	312
1712610000	26.74	0.13	0.49	26.74	26.74	26.74	860
1712350800	26.61	0.17	0.64	26.63	26.63	26.61	389
1712264400	26.44	-0.17	-0.64	26.67	26.67	26.44	67266
1712178000	26.61	0.05	0.19	26.59	26.65	26.59	742
1712091600	26.56	-0.11	-0.41	26.5944	26.5944	26.4	54018
1712005200	26.67	-0.5	-1.84	26.57	26.67	26.57	752
1711659600	27.17	-0.04	-0.15	27.15	27.17	27.03	4635
1711573320	27.21	0.1	0.37	27.18	27.21	27.14	546
1711486800	27.11	0.12	0.44	27.17	27.17	27.11	980
1711400400	26.99	-0.36	-1.32	27.03	27.03	26.99	1116
1711141200	27.35	0.17	0.63	27.25	27.35	27.25	676
1711054920	27.18	0.24	0.89	27.17	27.18	27.17	230
1710968400	26.94	0.02	0.07	26.94	26.97	26.94	560
1710882000	26.92	0.17	0.64	26.92	26.92	26.92	363
1710795600	26.75	0.35	1.33	26.7	26.75	26.62	2170
1710536400	26.4	0.3	1.15	26.4	26.4	26.4	282
1710450000	26.1	-0.05	-0.19	26.17	26.17	26.1	64609
1710363600	26.15	-0.28	-1.06	26.13	26.16	26.12	3153
1710277200	26.43	0.18	0.69	26.32	26.43	26.32	1393
1710190800	26.25	-0.6	-2.23	26.85	26.85	26.23	2122
1709935200	26.85	0.04	0.15	26.85	26.85	26.85	91
1709848800	26.81	-0.08	-0.30	26.8	26.81	26.8	792
1709762400	26.89	0.24	0.90	26.97	26.97	26.89	204
1709676060	26.65	0.19	0.72	26.65	26.65	26.65	198
1709589600	26.46	-0.13	-0.49	26.48	26.48	26.46	387
1709330400	26.59	0.38	1.45	26.56	26.59	26.56	484
1709244000	26.21	0.15	0.58	26.13	26.21	26.11	1083
1709157600	26.06	-0.09	-0.34	26.05	26.08	26.01	76805
1709071440	26.15	0.12	0.46	26.07	26.15	26.06	805
1708984800	26.03	0.01	0.04	26.03	26.05	26.03	3742
1708725600	26.02	0.09	0.35	26.04	26.05	26.02	539
1708639320	25.93	0.32	1.25	25.93	25.93	25.93	584
1708552800	25.61	-0.07	-0.27	25.61	25.61	25.61	164
1708466400	25.68	0.21	0.82	25.64	25.68	25.55	1608
1708120800	25.47	0.01	0.04	25.51	25.51	25.46	330
1708034400	25.46	0.13	0.51	25.38	25.46	25.38	357
1707948000	25.33	0	0.00	25.26	25.33	25.25	3039
1707861600	25.33	0.14	0.56	25.45	25.45	25.32	962
1707775320	25.19	0.15	0.60	25.01	25.22	25.01	1921
1707516000	25.04	0.05	0.20	25	25.06	25	353
1707429600	24.99	-0.05	-0.20	24.86	24.99	24.86	1913
1707343200	25.04	0.01	0.04	24.97	25.05	24.97	13432

Franklin FTSE Japan Inde...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions