Frk Japan Etf Historical Data - FLXJ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Frk Japan Etf (FLXJ)
Frk Japan Etf (FLXJ) Historical

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742837400	26.8175	-0.11	-0.42	26.8175	26.8175	26.8175	0
1742578200	26.93	0.02	0.09	26.93	26.93	26.93	0
1742491800	26.905	0.01	0.02	26.905	26.905	26.905	0
1742405400	26.9	0.14	0.52	26.9	26.9	26.9	0
1742319000	26.76	-0.11	-0.42	26.76	26.76	26.76	0
1742232600	26.8725	0.29	1.09	26.8725	26.8725	26.8725	0
1741973400	26.5825	0.35	1.34	26.5825	26.5825	26.5825	0
1741887000	26.23	-0.06	-0.23	26.2	26.315	26.2	383
1741800600	26.29	0.49	1.91	26.29	26.29	26.29	0
1741714200	25.7975	-0.28	-1.06	25.7975	25.7975	25.7975	0
1741627800	26.075	-0.24	-0.89	26.195	26.22	26.0375	380
1741368600	26.31	-0.21	-0.77	26.31	26.31	26.31	0
1741282200	26.515	0.17	0.64	26.515	26.515	26.515	0
1741195800	26.3475	0.58	2.26	26.3475	26.3475	26.3475	0
1741109400	25.765	-0.61	-2.31	25.765	25.765	25.765	0
1741023000	26.375	0.59	2.28	26.375	26.375	26.375	0
1740763800	25.7875	-0.58	-2.20	25.7875	25.7875	25.7875	0
1740677400	26.3675	0	0.00	26.3675	26.3675	26.3675	0
1740591000	26.3675	0.27	1.02	26.3675	26.3675	26.3675	0
1740504600	26.1	0.12	0.44	26.1	26.1	26.1	0
1740418200	25.985	-0.2	-0.74	25.985	25.985	25.985	0
1740159000	26.18	-0.08	-0.29	26.18	26.18	26.18	0
1740072600	26.255	0.06	0.24	26.255	26.255	26.255	0
1739986200	26.1925	-0.15	-0.58	26.225	26.2475	26.135	760
1739899800	26.345	0.01	0.04	26.345	26.345	26.345	0
1739813400	26.335	0.26	1.00	26.305	26.3425	26.26	229
1739554200	26.075	0.07	0.26	26.1	26.105	26.0475	82
1739467800	26.0075	0.54	2.12	25.955	26.02	25.6875	54
1739381400	25.4675	-0.48	-1.85	25.4675	25.4675	25.4675	0
1739295000	25.9475	0.01	0.02	25.9475	25.9475	25.9475	0
1739208600	25.9425	0.05	0.19	25.9425	25.9425	25.9425	0
1738949400	25.8925	-0.29	-1.11	25.8925	25.8925	25.8925	0
1738863000	26.1825	0.25	0.94	26.1825	26.1825	26.1825	0
1738776600	25.9375	0.22	0.86	25.9375	25.9375	25.9375	0
1738690200	25.7175	0.03	0.11	25.7175	25.7175	25.7175	0
1738603800	25.69	-0.29	-1.11	25.69	25.69	25.69	0
1738344600	25.9775	-0.07	-0.25	25.9775	25.9775	25.9775	0
1738258200	26.0425	0.32	1.22	26.0425	26.0425	26.0425	0
1738171800	25.7275	0.09	0.34	25.7275	25.7275	25.7275	0
1738085400	25.64	0.12	0.48	25.64	25.64	25.64	0
1737999000	25.5175	-0.29	-1.13	25.495	25.58	25.4275	380
1737739800	25.81	0.34	1.34	25.81	25.81	25.81	0
1737653400	25.4675	0.12	0.48	25.4675	25.4675	25.4675	0
1737567000	25.345	0.02	0.10	25.315	25.41	25.2775	380
1737480600	25.32	0.13	0.50	25.32	25.32	25.32	0
1737394200	25.195	0.19	0.75	25.145	25.2775	25.075	445
1737135000	25.0075	0.11	0.42	25.05	25.05	24.9875	380
1737048600	24.9025	-0.04	-0.15	24.9025	24.9025	24.9025	0
1736962200	24.94	0.28	1.13	24.94	24.94	24.94	0
1736875800	24.6625	0.04	0.15	24.675	24.74	24.49	2920
1736789400	24.625	-0.01	-0.04	24.645	24.705	24.375	3436
1736530200	24.635	-0.38	-1.51	24.635	24.635	24.635	0
1736443800	25.0125	-0.21	-0.83	25.0125	25.0125	25.0125	0
1736357400	25.2225	-0.25	-0.98	25.2225	25.2225	25.2225	0
1736271000	25.4725	-0.12	-0.47	25.4725	25.4725	25.4725	0
1736184600	25.5925	0.26	1.03	25.5925	25.5925	25.5925	0
1735925400	25.3325	0.03	0.12	25.31	25.335	25.26	662
1735839000	25.3025	0.05	0.22	25.3025	25.3025	25.3025	0
1735666200	25.2475	0	0.00	25.2475	25.2475	25.2475	0
1735579800	25.2475	-0.35	-1.35	25.2475	25.2475	25.2475	0
1735320600	25.5925	0.67	2.70	25.5925	25.5925	25.5925	0

Wallbridge Mining

Great Wall Motor

Western Plains Energy (GM)

Cincinnati Financial

Gam Precious Metals - Ph...

Investec Bnk 26

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