Skip to main content

Franklin Asia Ex Japan ETF (NY: FLAX )

22.66 -0.06 (-0.26%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 18.22 18.22 18.18 18.19 2,849 +0.14(+0.75%)
Sep 27, 2019 18.29 18.29 18.01 18.05 452 -0.24(-1.30%)
Sep 26, 2019 18.27 18.32 18.27 18.29 1,864 -0.03(-0.16%)
Sep 25, 2019 18.32 18.32 18.32 18.32 19 -0.02(-0.09%)
Sep 24, 2019 18.45 18.45 18.33 18.33 1,275 -0.14(-0.77%)
Sep 23, 2019 18.27 18.48 18.27 18.48 525 -0.00(-0.02%)
Sep 20, 2019 18.54 18.58 18.46 18.48 7,011 -0.02(-0.10%)
Sep 19, 2019 18.45 18.50 18.43 18.50 117,302 -0.00(-0.01%)
Sep 18, 2019 18.54 18.54 18.47 18.50 1,009 -0.05(-0.28%)
Sep 17, 2019 18.44 18.55 18.44 18.55 268 -0.01(-0.03%)
Sep 16, 2019 18.60 18.60 18.56 18.56 929 -0.23(-1.21%)
Sep 13, 2019 18.77 18.79 18.77 18.79 904 +0.02(+0.12%)
Sep 12, 2019 18.67 18.76 18.67 18.76 171,598 +0.23(+1.24%)
Sep 11, 2019 18.53 18.53 18.53 18.53 85 +0.17(+0.91%)
Sep 10, 2019 18.39 18.39 18.37 18.37 1,902 -0.00(-0.00%)
Sep 09, 2019 18.38 18.38 18.33 18.37 2,862 +0.06(+0.30%)
Sep 06, 2019 18.30 18.31 18.30 18.31 678 +0.05(+0.29%)
Sep 05, 2019 18.26 18.26 18.26 18.26 191 +0.27(+1.47%)
Sep 04, 2019 17.99 18.05 17.99 17.99 3,296 +0.29(+1.61%)
Sep 03, 2019 17.71 17.71 17.71 17.71 0 -0.08(-0.47%)
Aug 30, 2019 17.83 17.83 17.73 17.79 8,255 +0.14(+0.81%)
Aug 29, 2019 17.73 17.83 17.65 17.65 165,178 -0.01(-0.08%)
Aug 28, 2019 17.66 17.66 17.66 17.66 133 +0.01(+0.04%)
Aug 27, 2019 17.72 17.72 17.66 17.66 351 +0.05(+0.29%)
Aug 26, 2019 17.57 17.61 17.57 17.61 985 +0.15(+0.85%)
Aug 23, 2019 17.67 17.77 17.44 17.46 6,333 -0.16(-0.88%)
Aug 22, 2019 17.82 17.82 17.60 17.61 109,934 -0.36(-2.03%)
Aug 21, 2019 17.98 17.98 17.98 17.98 227 +0.09(+0.49%)
Aug 20, 2019 17.89 17.89 17.88 17.89 1,103 -0.01(-0.03%)
Aug 19, 2019 17.98 17.98 17.90 17.90 891 +0.16(+0.93%)
Aug 16, 2019 17.58 17.75 17.58 17.73 2,488 +0.29(+1.68%)
Aug 15, 2019 17.38 17.44 17.37 17.44 1,218 +0.17(+1.01%)
Aug 14, 2019 17.37 17.37 17.27 17.27 981 -0.42(-2.36%)
Aug 13, 2019 17.30 17.68 17.30 17.68 1,102 +0.21(+1.21%)
Aug 12, 2019 17.47 17.48 17.47 17.47 1,463 -0.22(-1.22%)
Aug 09, 2019 17.75 17.75 17.61 17.69 3,166 -0.15(-0.82%)
Aug 08, 2019 17.83 17.83 17.83 17.83 300 +0.20(+1.11%)
Aug 07, 2019 17.44 17.64 17.41 17.64 4,030 +0.06(+0.32%)
Aug 06, 2019 17.58 17.60 17.55 17.58 3,898 +0.26(+1.51%)
Aug 05, 2019 17.55 17.55 17.26 17.32 104,871 -0.69(-3.84%)
Aug 02, 2019 18.10 18.10 18.00 18.01 7,238 -0.15(-0.84%)
Aug 01, 2019 18.55 18.67 18.17 18.17 9,644 -0.36(-1.92%)
Jul 31, 2019 18.83 18.83 18.49 18.52 56,232 -0.32(-1.68%)
Jul 30, 2019 18.82 18.84 18.82 18.84 393 -0.16(-0.83%)
Jul 29, 2019 19.00 19.00 19.00 19.00 368 -0.11(-0.60%)
Jul 26, 2019 19.10 19.13 19.10 19.11 339 +0.03(+0.18%)
Jul 25, 2019 19.08 19.08 19.08 19.08 53 -0.14(-0.74%)
Jul 24, 2019 19.22 19.22 19.22 19.22 49 +0.00(+0.02%)
Jul 23, 2019 19.20 19.22 19.17 19.22 1,085 +0.07(+0.35%)
Jul 22, 2019 19.16 19.19 19.15 19.15 1,501 -0.01(-0.07%)
Jul 19, 2019 19.27 19.27 19.16 19.16 226 -0.04(-0.20%)
Jul 18, 2019 19.15 19.20 19.15 19.20 337 +0.08(+0.42%)
Jul 17, 2019 19.12 19.12 19.11 19.12 685 -0.02(-0.12%)
Jul 16, 2019 19.15 19.20 19.14 19.14 3,706 -0.03(-0.17%)
Jul 15, 2019 19.18 19.20 19.17 19.18 711 +0.08(+0.40%)
Jul 12, 2019 19.10 19.10 19.10 19.10 113 +0.05(+0.24%)
Jul 11, 2019 19.12 19.12 19.05 19.05 235 -0.01(-0.04%)
Jul 10, 2019 19.13 19.13 19.03 19.06 1,620 +0.09(+0.46%)
Jul 09, 2019 18.91 18.99 18.91 18.98 3,568 -0.02(-0.10%)
Jul 08, 2019 19.02 19.02 18.97 18.99 1,872 -0.21(-1.10%)
Jul 05, 2019 19.21 19.21 19.19 19.21 791 -0.16(-0.81%)
Jul 03, 2019 19.28 19.38 19.28 19.36 678 -0.08(-0.40%)
Jul 02, 2019 19.47 19.47 19.41 19.44 4,524 +0.01(+0.06%)
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.