Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
60.13
+0.22 (0.37%)
At close: May 29, 2025, 4:00 PM
60.13
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
FLQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 60.46 | 60.46 | 59.95 | 60.12 | - | 0.35% | 7,598 |
| May 28, 2025 | 60.27 | 60.33 | 59.87 | 59.91 | 59.91 | -0.43% | 34,944 |
| May 27, 2025 | 59.55 | 60.17 | 59.55 | 60.17 | 60.17 | 1.97% | 57,110 |
| May 23, 2025 | 58.62 | 59.26 | 58.55 | 59.01 | 59.01 | -0.58% | 16,031 |
| May 22, 2025 | 59.35 | 59.73 | 59.25 | 59.35 | 59.35 | -0.09% | 40,305 |
| May 21, 2025 | 59.97 | 60.32 | 59.28 | 59.40 | 59.40 | -1.54% | 42,802 |
| May 20, 2025 | 60.50 | 60.50 | 60.08 | 60.33 | 60.33 | -0.48% | 22,454 |
| May 19, 2025 | 59.80 | 60.68 | 59.80 | 60.62 | 60.62 | 0.10% | 25,488 |
| May 16, 2025 | 60.23 | 60.56 | 60.09 | 60.56 | 60.56 | 0.82% | 38,977 |
| May 15, 2025 | 59.64 | 60.24 | 59.64 | 60.07 | 60.07 | 0.46% | 29,230 |
| May 14, 2025 | 59.80 | 59.90 | 59.61 | 59.80 | 59.80 | 0.09% | 17,150 |
| May 13, 2025 | 59.33 | 59.91 | 59.33 | 59.74 | 59.74 | 0.83% | 37,456 |
| May 12, 2025 | 59.20 | 59.25 | 58.69 | 59.25 | 59.25 | 3.17% | 23,940 |
| May 9, 2025 | 57.62 | 57.71 | 57.30 | 57.43 | 57.43 | -0.16% | 22,439 |
| May 8, 2025 | 57.60 | 58.00 | 57.16 | 57.52 | 57.52 | 0.58% | 54,062 |
| May 7, 2025 | 57.12 | 57.34 | 56.70 | 57.19 | 57.19 | 0.44% | 33,164 |
| May 6, 2025 | 56.79 | 57.32 | 56.79 | 56.94 | 56.94 | -0.87% | 85,564 |
| May 5, 2025 | 57.27 | 57.75 | 57.27 | 57.44 | 57.44 | -0.42% | 48,454 |
| May 2, 2025 | 57.37 | 57.84 | 57.28 | 57.68 | 57.68 | 1.62% | 96,091 |
| May 1, 2025 | 57.00 | 57.33 | 56.76 | 56.76 | 56.76 | 0.53% | 84,445 |
| Apr 30, 2025 | 55.55 | 56.64 | 55.10 | 56.46 | 56.46 | 0.31% | 790,783 |
| Apr 29, 2025 | 55.82 | 56.44 | 55.82 | 56.29 | 56.29 | 0.56% | 79,702 |
| Apr 28, 2025 | 56.03 | 56.16 | 55.45 | 55.97 | 55.97 | 0.20% | 17,232 |
| Apr 25, 2025 | 55.60 | 55.91 | 55.29 | 55.86 | 55.86 | 0.68% | 30,777 |
| Apr 24, 2025 | 54.44 | 55.61 | 54.42 | 55.48 | 55.48 | 1.74% | 34,222 |
| Apr 23, 2025 | 54.97 | 55.59 | 54.30 | 54.53 | 54.53 | 1.83% | 54,497 |
| Apr 22, 2025 | 52.76 | 53.64 | 52.70 | 53.55 | 53.55 | 2.53% | 33,020 |
| Apr 21, 2025 | 53.05 | 53.05 | 51.68 | 52.23 | 52.23 | -2.41% | 47,555 |
| Apr 17, 2025 | 53.46 | 53.94 | 53.25 | 53.52 | 53.52 | 0.49% | 74,360 |
| Apr 16, 2025 | 53.75 | 54.10 | 52.69 | 53.26 | 53.26 | -2.04% | 83,135 |
| Apr 15, 2025 | 54.47 | 54.86 | 54.32 | 54.37 | 54.37 | -0.24% | 93,395 |
| Apr 14, 2025 | 55.10 | 55.10 | 54.12 | 54.50 | 54.50 | 1.15% | 23,941 |
| Apr 11, 2025 | 52.93 | 54.06 | 52.70 | 53.88 | 53.88 | 1.64% | 49,196 |
| Apr 10, 2025 | 53.89 | 53.89 | 51.68 | 53.01 | 53.01 | -3.18% | 36,973 |
| Apr 9, 2025 | 49.80 | 54.98 | 49.80 | 54.75 | 54.75 | 9.28% | 1,285,148 |
| Apr 8, 2025 | 52.82 | 53.07 | 49.43 | 50.10 | 50.10 | -1.85% | 143,743 |
| Apr 7, 2025 | 49.15 | 54.10 | 48.65 | 51.05 | 51.05 | 0.05% | 92,954 |
| Apr 4, 2025 | 52.69 | 52.92 | 50.99 | 51.02 | 51.02 | -5.99% | 200,069 |
| Apr 3, 2025 | 54.76 | 55.19 | 54.27 | 54.27 | 54.27 | -4.81% | 60,099 |
| Apr 2, 2025 | 55.99 | 57.25 | 55.99 | 57.01 | 57.01 | 0.62% | 29,967 |
| Apr 1, 2025 | 56.27 | 56.73 | 55.99 | 56.66 | 56.66 | 0.39% | 133,565 |
| Mar 31, 2025 | 55.36 | 56.48 | 55.14 | 56.44 | 56.44 | 0.64% | 116,664 |
| Mar 28, 2025 | 57.02 | 57.05 | 55.96 | 56.08 | 56.08 | -1.91% | 219,300 |
| Mar 27, 2025 | 57.18 | 57.55 | 56.97 | 57.17 | 57.17 | -0.39% | 28,817 |
| Mar 26, 2025 | 58.00 | 58.11 | 57.29 | 57.40 | 57.40 | -1.25% | 24,916 |
| Mar 25, 2025 | 58.10 | 58.17 | 57.91 | 58.12 | 58.12 | 0.28% | 277,832 |
| Mar 24, 2025 | 57.48 | 57.96 | 57.48 | 57.96 | 57.96 | 2.02% | 91,866 |
| Mar 21, 2025 | 56.24 | 56.81 | 56.24 | 56.81 | 56.81 | -0.28% | 70,237 |
| Mar 20, 2025 | 56.75 | 57.41 | 56.75 | 56.97 | 56.84 | -0.38% | 54,363 |
| Mar 19, 2025 | 56.65 | 57.54 | 56.51 | 57.19 | 57.06 | 1.26% | 33,792 |