Market data

Select a section

Franklin Templeton Icav FTSE Japan UCITS ETF

(FLXJ)
Sector: n/a
$31.76
$-0.05 -0.16
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $30.28 $31.97 $31.57 $31.76 0
30/10/2025 $30.28 $32.05 $31.44 $31.81 0
29/10/2025 $30.28 $32.15 $31.49 $31.84 0
28/10/2025 $30.28 $32.17 $31.56 $31.96 0
27/10/2025 $30.28 $32.14 $31.46 $31.88 0
24/10/2025 $30.28 $31.60 $31.08 $31.58 0
23/10/2025 $30.28 $31.44 $31.01 $31.35 0
22/10/2025 $30.28 $31.80 $31.15 $31.43 0
21/10/2025 $30.28 $31.89 $31.44 $31.57 0
20/10/2025 $30.28 $31.94 $31.20 $31.89 0
17/10/2025 $30.28 $31.48 $30.66 $31.19 0
16/10/2025 $30.28 $31.31 $31.08 $31.20 0
15/10/2025 $30.28 $31.18 $30.52 $31.12 0
14/10/2025 $30.28 $30.57 $30.28 $30.52 0
13/10/2025 $30.15 $30.28 $30.15 $30.27 330
10/10/2025 $30.68 $30.68 $30.24 $30.24 638
09/10/2025 $31.13 $31.57 $31.15 $31.17 0
08/10/2025 $31.13 $31.40 $31.01 $31.23 0
07/10/2025 $31.13 $31.88 $31.21 $31.40 0
06/10/2025 $31.13 $31.94 $31.35 $31.88 0
03/10/2025 $31.13 $31.53 $30.67 $31.34 0
02/10/2025 $31.13 $31.08 $30.47 $30.67 0
01/10/2025 $31.13 $31.23 $30.57 $30.74 0
30/09/2025 $31.13 $30.93 $30.36 $30.64 0
29/09/2025 $31.13 $30.94 $30.38 $30.89 0
26/09/2025 $31.13 $31.22 $30.34 $30.88 0
25/09/2025 $31.13 $31.20 $30.48 $30.83 0
24/09/2025 $31.13 $31.13 $31.03 $31.04 760
23/09/2025 $31.07 $31.37 $30.88 $31.25 0
22/09/2025 $31.07 $31.44 $30.65 $31.09 0
19/09/2025 $31.07 $31.39 $30.47 $30.98 0
18/09/2025 $31.07 $31.69 $30.64 $31.33 0
17/09/2025 $31.07 $31.32 $30.77 $31.26 0
16/09/2025 $31.07 $31.35 $30.85 $31.22 0
15/09/2025 $31.07 $31.17 $31.07 $31.17 172
12/09/2025 $29.56 $31.34 $30.86 $30.94 0
11/09/2025 $29.56 $31.42 $30.56 $31.20 0
10/09/2025 $29.56 $31.09 $30.67 $30.95 0
09/09/2025 $29.56 $31.11 $30.39 $30.67 0
08/09/2025 $29.56 $31.12 $30.74 $31.11 0
05/09/2025 $29.56 $30.70 $30.25 $30.44 0
04/09/2025 $29.56 $30.46 $29.58 $30.25 0
03/09/2025 $29.56 $29.99 $29.41 $29.95 0
02/09/2025 $29.56 $30.29 $29.45 $29.94 0
01/09/2025 $29.56 $30.35 $30.10 $30.29 0
29/08/2025 $29.56 $30.51 $29.67 $30.10 0
28/08/2025 $29.56 $30.89 $29.91 $30.51 0
27/08/2025 $29.56 $30.25 $29.54 $30.13 0
26/08/2025 $29.56 $30.78 $30.04 $30.25 0
25/08/2025 $29.56 $30.81 $30.24 $30.78 0
22/08/2025 $29.56 $30.81 $30.24 $30.78 0
21/08/2025 $29.56 $30.56 $29.90 $30.29 0
20/08/2025 $29.56 $30.70 $30.45 $30.56 0
19/08/2025 $29.56 $30.82 $30.25 $30.69 0
18/08/2025 $29.56 $30.81 $30.31 $30.75 0
15/08/2025 $29.56 $30.77 $30.17 $30.71 0
14/08/2025 $29.56 $30.41 $30.10 $30.17 0
13/08/2025 $29.56 $30.57 $30.18 $30.36 0
12/08/2025 $29.56 $30.33 $29.73 $30.31 0
11/08/2025 $29.56 $30.06 $29.52 $29.95 0
08/08/2025 $29.56 $30.14 $29.40 $29.91 0
07/08/2025 $29.56 $29.56 $29.50 $29.50 380
06/08/2025 $28.64 $29.31 $28.64 $29.24 0
05/08/2025 $28.64 $29.26 $28.40 $28.92 0
04/08/2025 $28.64 $28.84 $28.64 $28.84 380
01/08/2025 $28.33 $28.54 $28.32 $28.32 1,140
31/07/2025 $29.13 $28.70 $28.09 $28.40 0
30/07/2025 $29.13 $28.70 $28.09 $28.46 0
29/07/2025 $29.13 $28.81 $28.03 $28.38 0
28/07/2025 $29.13 $28.98 $28.28 $28.56 0
25/07/2025 $29.13 $29.37 $28.85 $28.98 0
24/07/2025 $29.13 $29.63 $28.90 $29.37 0
23/07/2025 $29.13 $29.19 $29.13 $29.19 760
22/07/2025 $28.11 $28.48 $27.72 $28.04 0
21/07/2025 $28.11 $28.02 $27.67 $28.01 0
18/07/2025 $28.11 $27.80 $27.36 $27.68 0
17/07/2025 $28.11 $27.81 $27.27 $27.80 0
16/07/2025 $28.11 $27.87 $27.07 $27.59 0
15/07/2025 $28.11 $28.13 $27.28 $27.51 0
14/07/2025 $28.11 $27.83 $27.34 $27.81 0
11/07/2025 $28.11 $27.94 $27.46 $27.76 0
10/07/2025 $28.11 $28.11 $27.94 $27.94 1
09/07/2025 $27.92 $28.07 $27.67 $28.00 0
08/07/2025 $27.92 $28.13 $27.60 $27.98 0
07/07/2025 $27.92 $28.45 $27.89 $28.13 0
04/07/2025 $27.92 $28.60 $28.39 $28.45 0
03/07/2025 $27.92 $28.92 $28.15 $28.59 0
02/07/2025 $27.92 $28.60 $28.40 $28.49 0
01/07/2025 $27.92 $29.03 $28.25 $28.59 0
30/06/2025 $27.92 $29.00 $28.23 $28.66 0
27/06/2025 $27.92 $29.23 $28.23 $28.85 0
26/06/2025 $27.92 $28.49 $27.72 $28.23 0
25/06/2025 $27.92 $27.88 $27.41 $27.72 0
24/06/2025 $27.92 $28.22 $27.40 $27.78 0
23/06/2025 $27.92 $27.66 $26.90 $27.44 0
20/06/2025 $27.92 $27.98 $27.12 $27.54 0
19/06/2025 $27.92 $28.04 $27.30 $27.69 0
18/06/2025 $27.92 $28.46 $27.53 $28.04 0
17/06/2025 $27.92 $28.11 $27.43 $27.73 0
16/06/2025 $27.92 $28.41 $27.68 $28.11 0
13/06/2025 $27.92 $28.36 $27.43 $28.01 0
12/06/2025 $27.92 $28.18 $27.60 $28.11 0
11/06/2025 $27.92 $28.37 $27.82 $28.01 0
10/06/2025 $27.92 $28.01 $27.86 $27.94 0
09/06/2025 $27.92 $28.08 $27.92 $28.00 0
06/06/2025 $27.92 $28.03 $27.81 $27.93 0
05/06/2025 $27.92 $28.02 $27.87 $27.87 500
04/06/2025 $28.10 $28.13 $27.91 $28.04 0
03/06/2025 $28.10 $28.26 $27.99 $28.09 0
02/06/2025 $28.10 $28.30 $27.95 $28.26 0
30/05/2025 $28.10 $28.29 $27.90 $27.96 0
29/05/2025 $28.10 $28.06 $27.82 $27.97 0
28/05/2025 $28.10 $28.27 $27.80 $27.82 0
27/05/2025 $28.10 $28.27 $28.10 $28.26 362
26/05/2025 $27.60 $27.81 $27.33 $27.56 0
23/05/2025 $27.60 $27.81 $27.33 $27.56 0
22/05/2025 $27.60 $27.62 $27.27 $27.43 0
21/05/2025 $27.60 $27.64 $27.47 $27.62 0
20/05/2025 $27.60 $27.60 $27.57 $27.57 4,596
19/05/2025 $27.38 $27.40 $27.18 $27.36 0
16/05/2025 $27.38 $27.38 $27.26 $27.34 1,000
15/05/2025 $27.31 $27.40 $27.31 $27.32 593
14/05/2025 $27.36 $27.43 $27.06 $27.08 0
13/05/2025 $27.36 $27.49 $27.04 $27.30 0
12/05/2025 $27.36 $27.49 $27.18 $27.49 0
09/05/2025 $27.36 $27.43 $27.21 $27.24 0
08/05/2025 $27.36 $27.45 $27.27 $27.27 1,000
07/05/2025 $26.94 $27.45 $27.19 $27.25 0
06/05/2025 $26.94 $40.97 $27.14 $27.45 0
05/05/2025 $26.94 $27.14 $26.93 $27.14 731
02/05/2025 $26.94 $27.14 $26.93 $27.14 731

Market data

Select a section