Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
58.40
-0.07 (-0.12%)
Oct 25, 2024, 4:00 PM EDT - Market closed
FLQL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 58.59 | 58.59 | 58.24 | 58.47 | 58.47 | 0.08% | 21,981 |
Oct 23, 2024 | 58.70 | 58.83 | 58.10 | 58.43 | 58.43 | -0.75% | 17,913 |
Oct 22, 2024 | 58.60 | 58.97 | 58.60 | 58.87 | 58.87 | - | 18,725 |
Oct 21, 2024 | 58.97 | 59.06 | 58.71 | 58.87 | 58.87 | -0.29% | 16,473 |
Oct 18, 2024 | 59.04 | 59.14 | 58.95 | 59.04 | 59.04 | 0.27% | 14,526 |
Oct 17, 2024 | 59.21 | 59.25 | 58.84 | 58.88 | 58.88 | -0.01% | 22,035 |
Oct 16, 2024 | 58.71 | 58.90 | 58.59 | 58.89 | 58.89 | 0.29% | 26,425 |
Oct 15, 2024 | 59.34 | 59.34 | 58.58 | 58.72 | 58.72 | -0.84% | 72,512 |
Oct 14, 2024 | 58.90 | 59.34 | 58.90 | 59.22 | 59.22 | 0.77% | 26,550 |
Oct 11, 2024 | 58.36 | 58.79 | 58.36 | 58.77 | 58.77 | 0.75% | 43,553 |
Oct 10, 2024 | 58.39 | 58.45 | 58.23 | 58.33 | 58.33 | -0.40% | 23,222 |
Oct 9, 2024 | 58.05 | 58.58 | 58.02 | 58.57 | 58.57 | 0.90% | 21,443 |
Oct 8, 2024 | 57.68 | 58.11 | 57.68 | 58.04 | 58.04 | 0.99% | 125,363 |
Oct 7, 2024 | 57.84 | 57.89 | 57.38 | 57.47 | 57.47 | -0.86% | 15,815 |
Oct 4, 2024 | 58.02 | 58.02 | 57.53 | 57.97 | 57.97 | 0.71% | 13,875 |
Oct 3, 2024 | 57.48 | 57.72 | 57.29 | 57.56 | 57.56 | -0.23% | 80,840 |
Oct 2, 2024 | 57.57 | 57.80 | 57.27 | 57.69 | 57.69 | 0.10% | 79,235 |
Oct 1, 2024 | 58.13 | 58.13 | 57.37 | 57.63 | 57.63 | -0.89% | 123,239 |
Sep 30, 2024 | 57.74 | 58.21 | 57.59 | 58.15 | 58.15 | 0.36% | 288,501 |
Sep 27, 2024 | 58.25 | 58.25 | 57.86 | 57.94 | 57.94 | -0.32% | 18,277 |
Sep 26, 2024 | 58.37 | 58.37 | 57.96 | 58.13 | 58.13 | 0.52% | 24,459 |
Sep 25, 2024 | 57.98 | 58.04 | 57.79 | 57.83 | 57.83 | -0.17% | 15,455 |
Sep 24, 2024 | 57.92 | 57.96 | 57.60 | 57.93 | 57.93 | 0.22% | 20,334 |
Sep 23, 2024 | 57.71 | 57.85 | 57.64 | 57.80 | 57.80 | 0.35% | 22,459 |
Sep 20, 2024 | 57.61 | 57.73 | 57.41 | 57.60 | 57.60 | -0.59% | 31,571 |
Sep 19, 2024 | 57.96 | 58.07 | 57.77 | 57.94 | 57.77 | 1.74% | 33,562 |
Sep 18, 2024 | 57.25 | 57.45 | 56.89 | 56.95 | 56.79 | -0.21% | 28,566 |
Sep 17, 2024 | 57.19 | 57.37 | 56.80 | 57.07 | 56.91 | 0.07% | 53,727 |
Sep 16, 2024 | 56.85 | 57.03 | 56.67 | 57.03 | 56.87 | 0.11% | 30,071 |
Sep 13, 2024 | 56.73 | 57.06 | 56.68 | 56.97 | 56.81 | 0.87% | 42,462 |
Sep 12, 2024 | 56.07 | 56.55 | 55.87 | 56.48 | 56.32 | 0.71% | 29,923 |
Sep 11, 2024 | 54.99 | 56.08 | 54.51 | 56.08 | 55.92 | 1.30% | 242,104 |
Sep 10, 2024 | 55.34 | 55.39 | 54.85 | 55.36 | 55.20 | 0.44% | 109,879 |
Sep 9, 2024 | 54.91 | 55.29 | 54.85 | 55.12 | 54.96 | 1.01% | 86,344 |
Sep 6, 2024 | 55.57 | 55.57 | 54.51 | 54.57 | 54.41 | -1.62% | 26,061 |
Sep 5, 2024 | 55.61 | 55.90 | 55.28 | 55.47 | 55.31 | -0.50% | 51,789 |
Sep 4, 2024 | 55.72 | 56.03 | 55.56 | 55.75 | 55.59 | -0.18% | 62,336 |
Sep 3, 2024 | 56.95 | 56.95 | 55.67 | 55.85 | 55.69 | -2.63% | 33,725 |
Aug 30, 2024 | 57.08 | 57.37 | 56.64 | 57.36 | 57.19 | 1.19% | 25,687 |
Aug 29, 2024 | 57.00 | 57.33 | 56.67 | 56.68 | 56.52 | -0.17% | 19,785 |
Aug 28, 2024 | 56.99 | 57.08 | 56.45 | 56.78 | 56.62 | -0.50% | 27,476 |
Aug 27, 2024 | 56.86 | 57.13 | 56.72 | 57.07 | 56.90 | 0.15% | 18,148 |
Aug 26, 2024 | 57.30 | 57.31 | 56.89 | 56.98 | 56.82 | -0.51% | 24,624 |
Aug 23, 2024 | 56.89 | 57.27 | 56.81 | 57.27 | 57.10 | 1.22% | 17,896 |
Aug 22, 2024 | 57.21 | 57.26 | 56.46 | 56.58 | 56.42 | -0.79% | 26,108 |
Aug 21, 2024 | 56.85 | 57.07 | 56.78 | 57.03 | 56.87 | 0.62% | 15,542 |
Aug 20, 2024 | 56.71 | 56.85 | 56.56 | 56.68 | 56.52 | -0.09% | 49,266 |
Aug 19, 2024 | 56.27 | 56.73 | 56.23 | 56.73 | 56.57 | 0.88% | 19,299 |
Aug 16, 2024 | 55.94 | 56.35 | 55.94 | 56.23 | 56.07 | -0.01% | 25,698 |
Aug 15, 2024 | 55.91 | 56.24 | 55.78 | 56.24 | 56.08 | 1.85% | 23,750 |
Aug 14, 2024 | 55.12 | 55.33 | 54.83 | 55.22 | 55.06 | 0.35% | 20,311 |
Aug 13, 2024 | 54.50 | 55.07 | 54.49 | 55.03 | 54.87 | 1.57% | 49,029 |
Aug 12, 2024 | 54.32 | 54.39 | 54.04 | 54.18 | 54.02 | 0.02% | 16,997 |
Aug 9, 2024 | 53.74 | 54.29 | 53.74 | 54.17 | 54.01 | 0.50% | 24,226 |
Aug 8, 2024 | 53.15 | 53.90 | 53.02 | 53.90 | 53.74 | 2.78% | 28,145 |
Aug 7, 2024 | 53.53 | 53.71 | 52.42 | 52.44 | 52.29 | -0.76% | 51,256 |
Aug 6, 2024 | 52.56 | 53.71 | 52.37 | 52.84 | 52.69 | 1.01% | 33,535 |
Aug 5, 2024 | 51.82 | 52.96 | 51.51 | 52.31 | 52.16 | -2.86% | 67,913 |
Aug 2, 2024 | 54.25 | 54.28 | 53.50 | 53.85 | 53.69 | -2.11% | 49,524 |
Aug 1, 2024 | 56.02 | 56.27 | 54.70 | 55.01 | 54.85 | -1.54% | 38,673 |
Jul 31, 2024 | 55.67 | 56.09 | 55.51 | 55.87 | 55.71 | 1.84% | 59,535 |
Jul 30, 2024 | 55.46 | 55.63 | 54.75 | 54.86 | 54.70 | -0.81% | 32,260 |
Jul 29, 2024 | 55.50 | 55.63 | 55.19 | 55.31 | 55.15 | 0.19% | 18,113 |
Jul 26, 2024 | 55.08 | 55.56 | 55.08 | 55.20 | 55.04 | 1.03% | 198,682 |
Jul 25, 2024 | 55.07 | 55.59 | 54.64 | 54.64 | 54.48 | -0.64% | 26,306 |
Jul 24, 2024 | 55.86 | 55.87 | 54.99 | 54.99 | 54.83 | -2.41% | 340,927 |
Jul 23, 2024 | 56.44 | 56.67 | 56.35 | 56.35 | 56.19 | -0.35% | 20,184 |
Jul 22, 2024 | 56.27 | 56.56 | 56.11 | 56.55 | 56.39 | 1.27% | 45,233 |
Jul 19, 2024 | 56.20 | 56.39 | 55.78 | 55.84 | 55.68 | -0.62% | 12,673 |
Jul 18, 2024 | 56.76 | 56.88 | 55.97 | 56.19 | 56.03 | -0.65% | 32,199 |
Jul 17, 2024 | 56.99 | 57.06 | 56.56 | 56.56 | 56.40 | -1.91% | 26,504 |
Jul 16, 2024 | 57.51 | 57.66 | 57.40 | 57.66 | 57.49 | 0.59% | 90,124 |
Jul 15, 2024 | 57.29 | 57.59 | 57.16 | 57.32 | 57.15 | 0.39% | 52,965 |
Jul 12, 2024 | 56.88 | 57.52 | 56.86 | 57.10 | 56.94 | 0.58% | 33,726 |
Jul 11, 2024 | 57.43 | 57.43 | 56.72 | 56.77 | 56.61 | -0.99% | 52,194 |
Jul 10, 2024 | 56.96 | 57.34 | 56.87 | 57.34 | 57.17 | 0.99% | 21,656 |
Jul 9, 2024 | 56.84 | 56.91 | 56.75 | 56.78 | 56.62 | 0.23% | 37,281 |
Jul 8, 2024 | 56.67 | 56.73 | 56.57 | 56.65 | 56.49 | 0.18% | 41,666 |
Jul 5, 2024 | 56.31 | 56.55 | 56.21 | 56.55 | 56.39 | 0.53% | 21,605 |
Jul 3, 2024 | 55.95 | 56.27 | 55.93 | 56.25 | 56.09 | 0.45% | 17,485 |
Jul 2, 2024 | 55.47 | 56.00 | 55.47 | 56.00 | 55.84 | 0.56% | 102,863 |
Jul 1, 2024 | 55.73 | 55.73 | 55.41 | 55.69 | 55.53 | 0.20% | 66,288 |
Jun 28, 2024 | 55.74 | 56.16 | 55.51 | 55.58 | 55.42 | -0.04% | 411,286 |
Jun 27, 2024 | 55.71 | 55.80 | 55.49 | 55.60 | 55.44 | -0.02% | 219,097 |
Jun 26, 2024 | 55.42 | 55.65 | 55.42 | 55.61 | 55.45 | 0.02% | 14,882 |
Jun 25, 2024 | 55.52 | 55.62 | 55.35 | 55.60 | 55.44 | 0.56% | 31,105 |
Jun 24, 2024 | 55.45 | 55.69 | 55.29 | 55.29 | 55.13 | -0.41% | 14,232 |
Jun 21, 2024 | 55.63 | 55.63 | 55.41 | 55.52 | 55.36 | -0.34% | 16,742 |
Jun 20, 2024 | 56.16 | 56.16 | 55.63 | 55.71 | 55.40 | -0.54% | 33,633 |
Jun 18, 2024 | 55.91 | 56.06 | 55.91 | 56.01 | 55.69 | 0.29% | 31,638 |
Jun 17, 2024 | 55.31 | 55.99 | 55.26 | 55.85 | 55.54 | 0.92% | 25,253 |
Jun 14, 2024 | 55.22 | 55.35 | 55.10 | 55.34 | 55.03 | - | 60,329 |
Jun 13, 2024 | 55.31 | 55.34 | 54.99 | 55.34 | 55.03 | 0.49% | 28,320 |
Jun 12, 2024 | 55.06 | 55.30 | 54.92 | 55.07 | 54.76 | 0.93% | 196,872 |
Jun 11, 2024 | 54.25 | 54.56 | 53.98 | 54.56 | 54.25 | 0.46% | 21,502 |
Jun 10, 2024 | 54.06 | 54.32 | 54.02 | 54.31 | 54.00 | 0.43% | 18,687 |
Jun 7, 2024 | 54.09 | 54.35 | 54.04 | 54.08 | 53.78 | -0.11% | 21,484 |
Jun 6, 2024 | 54.18 | 54.24 | 53.98 | 54.14 | 53.84 | -0.04% | 34,754 |
Jun 5, 2024 | 53.70 | 54.16 | 53.62 | 54.16 | 53.85 | 1.46% | 63,635 |
Jun 4, 2024 | 53.29 | 53.50 | 53.11 | 53.38 | 53.08 | 0.04% | 22,263 |