Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
57.01
+0.55 (0.97%)
May 1, 2025, 4:00 PM EDT - Market closed

FLQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202557.0057.3356.7656.7656.760.53%84,445
Apr 30, 202555.5556.6455.1056.4656.460.31%790,783
Apr 29, 202555.8256.4455.8256.2956.290.56%79,702
Apr 28, 202556.0356.1655.4555.9755.970.20%17,232
Apr 25, 202555.6055.9155.2955.8655.860.68%30,777
Apr 24, 202554.4455.6154.4255.4855.481.74%34,222
Apr 23, 202554.9755.5954.3054.5354.531.83%54,497
Apr 22, 202552.7653.6452.7053.5553.552.53%33,020
Apr 21, 202553.0553.0551.6852.2352.23-2.41%47,555
Apr 17, 202553.4653.9453.2553.5253.520.49%74,360
Apr 16, 202553.7554.1052.6953.2653.26-2.04%83,135
Apr 15, 202554.4754.8654.3254.3754.37-0.24%93,395
Apr 14, 202555.1055.1054.1254.5054.501.15%23,941
Apr 11, 202552.9354.0652.7053.8853.881.64%49,196
Apr 10, 202553.8953.8951.6853.0153.01-3.18%36,973
Apr 9, 202549.8054.9849.8054.7554.759.28%1,285,148
Apr 8, 202552.8253.0749.4350.1050.10-1.85%143,743
Apr 7, 202549.1554.1048.6551.0551.050.05%92,954
Apr 4, 202552.6952.9250.9951.0251.02-5.99%200,069
Apr 3, 202554.7655.1954.2754.2754.27-4.81%60,099
Apr 2, 202555.9957.2555.9957.0157.010.62%29,967
Apr 1, 202556.2756.7355.9956.6656.660.39%133,565
Mar 31, 202555.3656.4855.1456.4456.440.64%116,664
Mar 28, 202557.0257.0555.9656.0856.08-1.91%219,300
Mar 27, 202557.1857.5556.9757.1757.17-0.39%28,817
Mar 26, 202558.0058.1157.2957.4057.40-1.25%24,916
Mar 25, 202558.1058.1757.9158.1258.120.28%277,832
Mar 24, 202557.4857.9657.4857.9657.962.02%91,866
Mar 21, 202556.2456.8156.2456.8156.81-0.28%70,237
Mar 20, 202556.7557.4156.7556.9756.84-0.38%54,363
Mar 19, 202556.6557.5456.5157.1957.061.26%33,792
Mar 18, 202556.8256.8256.3356.4856.35-1.21%34,716
Mar 17, 202556.6857.3956.6857.1757.040.76%30,524
Mar 14, 202556.0556.7656.0356.7456.612.09%26,889
Mar 13, 202556.3756.3755.4255.5855.45-1.52%29,491
Mar 12, 202556.8556.8555.9756.4456.310.41%29,677
Mar 11, 202556.5256.7755.7556.2156.08-1.00%96,969
Mar 10, 202557.4657.5556.2956.7856.65-2.69%47,438
Mar 7, 202557.8258.4357.2558.3558.210.53%249,948
Mar 6, 202558.3958.8357.8158.0457.91-1.79%39,808
Mar 5, 202558.4759.2958.1559.1058.961.11%41,530
Mar 4, 202558.7459.2658.0358.4558.31-1.30%178,648
Mar 3, 202560.3660.4358.9159.2259.08-1.74%29,766
Feb 28, 202559.2960.2959.0760.2760.131.50%141,799
Feb 27, 202560.6460.6459.3259.3859.24-1.59%353,334
Feb 26, 202560.5660.9260.1960.3460.20-0.05%206,433
Feb 25, 202560.5060.5859.8560.3760.23-0.21%52,086
Feb 24, 202560.9661.0460.5060.5060.36-0.62%17,582
Feb 21, 202561.9661.9660.8160.8860.74-1.76%206,681
Feb 20, 202562.0362.0361.6061.9761.83-0.44%34,051