Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
70.00
-0.15 (-0.21%)
At close: Mar 11, 2026, 4:00 PM EDT
70.00
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
FLQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 70.19 | 70.19 | 69.75 | 70.00 | 70.00 | -0.21% | 6,811 |
| Mar 10, 2026 | 69.99 | 70.84 | 69.92 | 70.15 | 70.15 | 0.10% | 26,806 |
| Mar 9, 2026 | 68.42 | 70.08 | 68.17 | 70.08 | 70.08 | 1.17% | 72,205 |
| Mar 6, 2026 | 69.41 | 69.64 | 69.11 | 69.27 | 69.27 | -1.58% | 50,204 |
| Mar 5, 2026 | 70.60 | 70.77 | 69.65 | 70.38 | 70.38 | -0.92% | 80,369 |
| Mar 4, 2026 | 70.59 | 71.16 | 70.43 | 71.03 | 71.03 | 0.95% | 124,591 |
| Mar 3, 2026 | 69.84 | 70.61 | 69.39 | 70.36 | 70.36 | -1.33% | 53,504 |
| Mar 2, 2026 | 70.23 | 71.51 | 70.23 | 71.31 | 71.31 | 0.02% | 32,250 |
| Feb 27, 2026 | 70.83 | 71.82 | 70.83 | 71.29 | 71.29 | -0.68% | 294,286 |
| Feb 26, 2026 | 72.14 | 72.14 | 71.12 | 71.78 | 71.78 | -0.57% | 187,587 |
| Feb 25, 2026 | 71.86 | 72.24 | 71.86 | 72.19 | 72.19 | 0.91% | 25,382 |
| Feb 24, 2026 | 70.97 | 71.59 | 70.86 | 71.54 | 71.54 | 0.65% | 34,521 |
| Feb 23, 2026 | 71.52 | 71.91 | 70.86 | 71.08 | 71.08 | -0.95% | 37,801 |
| Feb 20, 2026 | 70.92 | 71.83 | 70.92 | 71.76 | 71.76 | 0.93% | 45,536 |
| Feb 19, 2026 | 70.91 | 71.22 | 70.84 | 71.10 | 71.10 | -0.25% | 86,241 |
| Feb 18, 2026 | 71.09 | 71.63 | 71.01 | 71.28 | 71.28 | 0.56% | 28,911 |
| Feb 17, 2026 | 70.44 | 71.14 | 70.20 | 70.88 | 70.88 | 0.14% | 77,786 |
| Feb 13, 2026 | 70.80 | 71.23 | 70.27 | 70.78 | 70.78 | 0.18% | 46,456 |
| Feb 12, 2026 | 72.06 | 72.21 | 70.62 | 70.65 | 70.65 | -1.87% | 83,640 |
| Feb 11, 2026 | 72.35 | 72.39 | 71.71 | 72.00 | 72.00 | 0.32% | 34,105 |
| Feb 10, 2026 | 72.08 | 72.19 | 71.77 | 71.77 | 71.77 | -0.50% | 61,965 |
| Feb 9, 2026 | 71.52 | 72.23 | 71.52 | 72.13 | 72.13 | 0.65% | 75,425 |
| Feb 6, 2026 | 70.39 | 71.70 | 70.39 | 71.67 | 71.67 | 2.47% | 53,201 |
| Feb 5, 2026 | 69.86 | 70.37 | 69.67 | 69.94 | 69.94 | -0.98% | 43,782 |
| Feb 4, 2026 | 71.57 | 71.57 | 70.14 | 70.63 | 70.63 | -1.11% | 83,653 |
| Feb 3, 2026 | 72.02 | 72.02 | 70.99 | 71.42 | 71.42 | -0.45% | 146,086 |
| Feb 2, 2026 | 70.87 | 71.97 | 70.87 | 71.75 | 71.75 | 0.81% | 69,230 |
| Jan 30, 2026 | 71.38 | 71.54 | 70.80 | 71.17 | 71.17 | -0.77% | 227,500 |
| Jan 29, 2026 | 71.88 | 71.88 | 70.69 | 71.72 | 71.72 | 0.08% | 67,813 |
| Jan 28, 2026 | 71.79 | 71.79 | 71.52 | 71.66 | 71.66 | -0.18% | 49,266 |
| Jan 27, 2026 | 71.41 | 71.85 | 71.41 | 71.79 | 71.79 | 0.96% | 42,158 |
| Jan 26, 2026 | 70.62 | 71.23 | 70.62 | 71.11 | 71.11 | 0.72% | 54,163 |
| Jan 23, 2026 | 70.44 | 70.74 | 70.34 | 70.60 | 70.60 | 0.09% | 33,255 |
| Jan 22, 2026 | 70.87 | 70.87 | 70.36 | 70.54 | 70.54 | 0.34% | 70,350 |
| Jan 21, 2026 | 69.88 | 70.60 | 69.60 | 70.30 | 70.30 | 1.01% | 49,551 |
| Jan 20, 2026 | 69.80 | 70.26 | 69.50 | 69.60 | 69.60 | -2.08% | 92,562 |
| Jan 16, 2026 | 71.18 | 71.26 | 70.85 | 71.08 | 71.08 | -0.01% | 41,642 |
| Jan 15, 2026 | 71.23 | 71.34 | 70.97 | 71.09 | 71.09 | 0.65% | 96,369 |
| Jan 14, 2026 | 70.80 | 70.80 | 70.13 | 70.63 | 70.63 | -0.58% | 33,889 |
| Jan 13, 2026 | 71.17 | 71.17 | 70.80 | 71.04 | 71.04 | -0.08% | 34,525 |
| Jan 12, 2026 | 70.54 | 71.16 | 70.54 | 71.10 | 71.10 | 0.25% | 69,040 |
| Jan 9, 2026 | 70.52 | 71.01 | 70.43 | 70.92 | 70.92 | 0.74% | 28,321 |
| Jan 8, 2026 | 70.41 | 70.46 | 70.21 | 70.40 | 70.40 | -0.24% | 65,980 |
| Jan 7, 2026 | 70.75 | 70.92 | 70.51 | 70.57 | 70.57 | -0.25% | 156,907 |
| Jan 6, 2026 | 70.24 | 70.76 | 70.24 | 70.75 | 70.75 | 0.85% | 191,781 |
| Jan 5, 2026 | 70.08 | 70.29 | 70.02 | 70.16 | 70.16 | 0.62% | 101,079 |
| Jan 2, 2026 | 69.84 | 69.93 | 69.31 | 69.73 | 69.73 | 0.57% | 74,972 |
| Dec 31, 2025 | 69.85 | 69.85 | 69.33 | 69.33 | 69.33 | -0.89% | 70,203 |
| Dec 30, 2025 | 70.06 | 70.09 | 69.90 | 69.95 | 69.95 | -0.23% | 55,420 |
| Dec 29, 2025 | 70.19 | 70.19 | 69.97 | 70.11 | 70.11 | -0.55% | 128,538 |