MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLJP — Franklin FTSE Japan ETF
NYSE ArcaFranklin FTSE Japan ETF
$42.00
+0.67(+1.62%)
- O
- 41.88
- H
- 42.09
- L
- 41.66
- V
- 902.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.00
Period Return+40.8%
Period High$42.09
Period Low$29.73
Avg Daily Volume821.9K
Total Trading Days365
FLJP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.88 | $42.09 | $41.66 | $42.00 | +$0.67 | +1.62% | 902,093 | $41.89 | $41.66 $42.09 |
| Oct 1, 2026 | $41.49 | $41.54 | $41.13 | $41.33 | $-0.07 | -0.17% | 852,520 | $41.29 | $41.13 $41.54 |
| Sep 30, 2026 | $41.72 | $41.91 | $41.33 | $41.40 | +$0.40 | +0.98% | 1,198,038 | $41.55 | $41.33 $41.91 |
| Sep 29, 2026 | $41.06 | $41.10 | $40.81 | $41.00 | $-0.19 | -0.46% | 369,925 | $40.97 | $40.81 $41.10 |
| Sep 28, 2026 | $41.30 | $41.41 | $40.99 | $41.19 | $-0.47 | -1.13% | 539,081 | $41.19 | $40.99 $41.41 |
| Sep 25, 2026 | $41.53 | $41.70 | $41.32 | $41.66 | +$0.85 | +2.08% | 704,925 | $41.50 | $41.32 $41.70 |
| Sep 24, 2026 | $40.77 | $40.89 | $40.50 | $40.81 | $-0.45 | -1.09% | 784,857 | $40.75 | $40.50 $40.89 |
| Sep 23, 2026 | $41.52 | $41.56 | $41.17 | $41.26 | $-0.71 | -1.69% | 807,017 | $41.28 | $41.17 $41.56 |
| Sep 22, 2026 | $41.72 | $42.06 | $41.71 | $41.97 | +$0.36 | +0.87% | 427,336 | $41.85 | $41.71 $42.06 |
| Sep 21, 2026 | $41.47 | $41.70 | $41.41 | $41.61 | +$0.37 | +0.90% | 821,305 | $41.59 | $41.41 $41.70 |
| Sep 18, 2026 | $41.15 | $41.29 | $40.99 | $41.24 | $-0.43 | -1.03% | 1,687,928 | $41.18 | $40.99 $41.29 |
| Sep 17, 2026 | $41.86 | $41.89 | $41.63 | $41.67 | +$0.34 | +0.82% | 350,762 | $41.70 | $41.63 $41.89 |
| Sep 16, 2026 | $41.56 | $41.89 | $41.03 | $41.33 | +$0.05 | +0.12% | 688,152 | $41.60 | $41.03 $41.89 |
| Sep 15, 2026 | $41.35 | $41.36 | $41.10 | $41.28 | $-0.27 | -0.65% | 755,645 | $41.23 | $41.10 $41.36 |
| Sep 14, 2026 | $41.44 | $41.76 | $41.35 | $41.55 | $-0.35 | -0.84% | 616,298 | $41.60 | $41.35 $41.76 |
| Sep 11, 2026 | $41.82 | $41.98 | $41.79 | $41.90 | +$0.91 | +2.22% | 383,820 | $41.89 | $41.79 $41.98 |
| Sep 10, 2026 | $41.16 | $41.32 | $40.92 | $40.99 | $-0.25 | -0.61% | 606,901 | $41.08 | $40.92 $41.32 |
| Sep 9, 2026 | $41.58 | $41.67 | $41.20 | $41.24 | $-0.37 | -0.89% | 1,203,797 | $41.33 | $41.20 $41.67 |
| Sep 8, 2026 | $41.83 | $41.88 | $41.60 | $41.61 | $-0.21 | -0.50% | 707,949 | $41.69 | $41.60 $41.88 |
| Sep 4, 2026 | $41.53 | $41.92 | $41.53 | $41.82 | +$0.14 | +0.34% | 400,578 | $41.77 | $41.53 $41.92 |
| Sep 3, 2026 | $41.49 | $41.87 | $41.40 | $41.68 | +$0.77 | +1.88% | 1,077,870 | $41.67 | $41.40 $41.87 |
| Sep 2, 2026 | $40.53 | $40.92 | $40.51 | $40.91 | +$0.27 | +0.66% | 1,165,717 | $40.81 | $40.51 $40.92 |
| Sep 1, 2026 | $40.73 | $40.99 | $40.52 | $40.64 | $-0.21 | -0.51% | 1,557,307 | $40.72 | $40.52 $40.99 |
| Aug 31, 2026 | $41.10 | $41.12 | $40.76 | $40.85 | +$0.01 | +0.02% | 514,663 | $40.86 | $40.76 $41.12 |
| Aug 28, 2026 | $41.17 | $41.31 | $40.72 | $40.84 | +$0.02 | +0.05% | 465,736 | $40.91 | $40.72 $41.31 |
| Aug 27, 2026 | $40.79 | $40.89 | $40.64 | $40.82 | +$0.14 | +0.34% | 317,878 | $40.78 | $40.64 $40.89 |
| Aug 26, 2026 | $40.77 | $40.88 | $40.63 | $40.68 | $-0.11 | -0.27% | 239,106 | $40.70 | $40.63 $40.88 |
| Aug 25, 2026 | $40.69 | $40.80 | $40.56 | $40.79 | +$0.31 | +0.77% | 1,571,684 | $40.69 | $40.56 $40.80 |
| Aug 24, 2026 | $40.48 | $40.54 | $40.28 | $40.48 | $-0.12 | -0.30% | 878,784 | $40.38 | $40.28 $40.54 |
| Aug 21, 2026 | $40.68 | $40.70 | $40.49 | $40.60 | +$0.36 | +0.89% | 554,741 | $40.59 | $40.49 $40.70 |