Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
66.49
+0.40 (0.61%)
Sep 4, 2025, 1:44 PM - Market open

FLQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202566.0266.1965.7766.0966.090.64%969,670
Sep 2, 202565.2465.7165.1565.6765.67-0.58%165,461
Aug 29, 202566.2666.2665.8866.0566.05-0.62%251,708
Aug 28, 202566.2766.5166.1366.4666.460.24%53,096
Aug 27, 202566.0766.3366.0766.3066.300.22%38,262
Aug 26, 202565.7866.1765.7866.1666.160.43%33,137
Aug 25, 202565.9166.1065.8565.8765.87-0.26%66,003
Aug 22, 202565.4266.2365.4266.0566.051.20%35,939
Aug 21, 202565.3165.4865.0765.2765.27-0.47%49,374
Aug 20, 202565.5865.6064.9665.5765.57-0.04%38,240
Aug 19, 202565.9566.0965.5065.6065.60-0.64%30,307
Aug 18, 202565.9366.0665.8666.0266.020.06%41,479
Aug 15, 202566.2366.2365.9465.9865.98-0.29%36,221
Aug 14, 202565.9566.2565.9266.1766.17-0.09%76,750
Aug 13, 202566.3866.3866.0266.2366.230.12%51,579
Aug 12, 202565.6966.1565.5766.1566.150.96%43,630
Aug 11, 202565.6365.7465.3665.5265.52-0.23%57,433
Aug 8, 202565.3465.7065.3365.6765.671.00%53,271
Aug 7, 202565.3765.4164.7265.0265.020.02%73,576
Aug 6, 202564.4665.0964.4665.0165.010.95%77,273
Aug 5, 202564.7064.8064.2964.4064.40-0.40%210,021
Aug 4, 202563.9264.6663.9264.6664.661.76%62,204
Aug 1, 202563.7463.8663.3063.5463.54-1.37%62,878
Jul 31, 202565.1665.1864.3264.4364.43-0.13%309,675
Jul 30, 202564.5964.8264.3164.5164.51-0.05%31,492
Jul 29, 202564.7664.8464.4764.5464.54-0.22%35,371
Jul 28, 202564.7264.7964.5464.6864.68-0.02%29,990
Jul 25, 202564.5664.7764.5464.6964.690.31%30,797
Jul 24, 202564.4764.5664.3564.4964.490.25%35,744
Jul 23, 202564.1264.3364.0264.3364.330.50%33,089
Jul 22, 202564.1364.1363.7864.0164.01-0.11%56,678
Jul 21, 202564.0064.3664.0064.0864.080.28%29,097
Jul 18, 202564.0964.0963.7863.9063.900.08%51,219
Jul 17, 202563.4863.9663.4863.8563.850.49%21,032
Jul 16, 202563.4463.5963.0863.5463.540.40%28,046
Jul 15, 202563.7863.8263.2963.2963.29-0.38%45,813
Jul 14, 202563.1963.6063.1963.5363.530.41%43,655
Jul 11, 202563.3063.3863.1863.2763.27-0.39%20,984
Jul 10, 202563.3163.6563.3163.5263.520.11%18,320
Jul 9, 202563.3763.5063.2063.4563.450.55%26,948
Jul 8, 202563.3663.3663.0363.1063.10-0.25%50,986
Jul 7, 202563.4463.5263.0763.2663.26-0.49%48,175
Jul 3, 202563.1863.6763.1863.5763.570.73%83,430
Jul 2, 202562.7863.1262.7863.1163.110.37%36,934
Jul 1, 202563.0663.4062.6862.8862.88-0.44%190,961
Jun 30, 202562.9063.2562.8363.1663.160.72%226,747
Jun 27, 202562.5762.8962.3462.7162.710.08%286,415
Jun 26, 202562.3662.6962.3262.6662.450.82%25,867
Jun 25, 202562.3462.3462.0362.1561.940.06%30,572
Jun 24, 202561.8962.2561.6862.1161.901.17%50,806