Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
65.67
+0.65 (1.00%)
Aug 8, 2025, 4:00 PM - Market closed
FLQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 65.34 | 65.70 | 65.33 | 65.67 | 65.67 | 1.00% | 53,271 |
| Aug 7, 2025 | 65.37 | 65.41 | 64.72 | 65.02 | 65.02 | 0.02% | 73,576 |
| Aug 6, 2025 | 64.46 | 65.09 | 64.46 | 65.01 | 65.01 | 0.95% | 77,273 |
| Aug 5, 2025 | 64.70 | 64.80 | 64.29 | 64.40 | 64.40 | -0.40% | 210,021 |
| Aug 4, 2025 | 63.92 | 64.66 | 63.92 | 64.66 | 64.66 | 1.76% | 62,204 |
| Aug 1, 2025 | 63.74 | 63.86 | 63.30 | 63.54 | 63.54 | -1.37% | 62,878 |
| Jul 31, 2025 | 65.16 | 65.18 | 64.32 | 64.43 | 64.43 | -0.13% | 309,675 |
| Jul 30, 2025 | 64.59 | 64.82 | 64.31 | 64.51 | 64.51 | -0.05% | 31,492 |
| Jul 29, 2025 | 64.76 | 64.84 | 64.47 | 64.54 | 64.54 | -0.22% | 35,371 |
| Jul 28, 2025 | 64.72 | 64.79 | 64.54 | 64.68 | 64.68 | -0.02% | 29,990 |
| Jul 25, 2025 | 64.56 | 64.77 | 64.54 | 64.69 | 64.69 | 0.31% | 30,797 |
| Jul 24, 2025 | 64.47 | 64.56 | 64.35 | 64.49 | 64.49 | 0.25% | 35,744 |
| Jul 23, 2025 | 64.12 | 64.33 | 64.02 | 64.33 | 64.33 | 0.50% | 33,089 |
| Jul 22, 2025 | 64.13 | 64.13 | 63.78 | 64.01 | 64.01 | -0.11% | 56,678 |
| Jul 21, 2025 | 64.00 | 64.36 | 64.00 | 64.08 | 64.08 | 0.28% | 29,097 |
| Jul 18, 2025 | 64.09 | 64.09 | 63.78 | 63.90 | 63.90 | 0.08% | 51,219 |
| Jul 17, 2025 | 63.48 | 63.96 | 63.48 | 63.85 | 63.85 | 0.49% | 21,032 |
| Jul 16, 2025 | 63.44 | 63.59 | 63.08 | 63.54 | 63.54 | 0.40% | 28,046 |
| Jul 15, 2025 | 63.78 | 63.82 | 63.29 | 63.29 | 63.29 | -0.38% | 45,813 |
| Jul 14, 2025 | 63.19 | 63.60 | 63.19 | 63.53 | 63.53 | 0.41% | 43,655 |
| Jul 11, 2025 | 63.30 | 63.38 | 63.18 | 63.27 | 63.27 | -0.39% | 20,984 |
| Jul 10, 2025 | 63.31 | 63.65 | 63.31 | 63.52 | 63.52 | 0.11% | 18,320 |
| Jul 9, 2025 | 63.37 | 63.50 | 63.20 | 63.45 | 63.45 | 0.55% | 26,948 |
| Jul 8, 2025 | 63.36 | 63.36 | 63.03 | 63.10 | 63.10 | -0.25% | 50,986 |
| Jul 7, 2025 | 63.44 | 63.52 | 63.07 | 63.26 | 63.26 | -0.49% | 48,175 |
| Jul 3, 2025 | 63.18 | 63.67 | 63.18 | 63.57 | 63.57 | 0.73% | 83,430 |
| Jul 2, 2025 | 62.78 | 63.12 | 62.78 | 63.11 | 63.11 | 0.37% | 36,934 |
| Jul 1, 2025 | 63.06 | 63.40 | 62.68 | 62.88 | 62.88 | -0.44% | 190,961 |
| Jun 30, 2025 | 62.90 | 63.25 | 62.83 | 63.16 | 63.16 | 0.72% | 226,747 |
| Jun 27, 2025 | 62.57 | 62.89 | 62.34 | 62.71 | 62.71 | 0.08% | 286,415 |
| Jun 26, 2025 | 62.36 | 62.69 | 62.32 | 62.66 | 62.45 | 0.82% | 25,867 |
| Jun 25, 2025 | 62.34 | 62.34 | 62.03 | 62.15 | 61.94 | 0.06% | 30,572 |
| Jun 24, 2025 | 61.89 | 62.25 | 61.68 | 62.11 | 61.90 | 1.17% | 50,806 |
| Jun 23, 2025 | 60.70 | 61.39 | 60.46 | 61.39 | 61.19 | 1.22% | 40,958 |
| Jun 20, 2025 | 61.19 | 61.25 | 60.59 | 60.65 | 60.45 | -0.30% | 18,560 |
| Jun 18, 2025 | 60.93 | 61.25 | 60.79 | 60.83 | 60.63 | -0.02% | 53,551 |
| Jun 17, 2025 | 61.11 | 61.29 | 60.80 | 60.84 | 60.64 | -0.93% | 25,388 |
| Jun 16, 2025 | 61.12 | 61.63 | 61.12 | 61.41 | 61.20 | 0.82% | 19,551 |
| Jun 13, 2025 | 60.88 | 61.39 | 60.75 | 60.91 | 60.71 | -1.01% | 35,011 |
| Jun 12, 2025 | 61.17 | 61.55 | 61.16 | 61.53 | 61.32 | 0.39% | 113,201 |
| Jun 11, 2025 | 61.58 | 61.66 | 61.12 | 61.29 | 61.09 | -0.18% | 28,783 |
| Jun 10, 2025 | 61.15 | 61.44 | 61.11 | 61.40 | 61.19 | 0.36% | 26,056 |
| Jun 9, 2025 | 61.29 | 61.33 | 61.09 | 61.18 | 60.98 | - | 34,583 |
| Jun 6, 2025 | 61.05 | 61.31 | 60.98 | 61.18 | 60.98 | 0.89% | 44,273 |
| Jun 5, 2025 | 61.01 | 61.16 | 60.42 | 60.64 | 60.44 | -0.33% | 163,797 |
| Jun 4, 2025 | 61.00 | 61.01 | 60.80 | 60.84 | 60.64 | -0.10% | 156,569 |
| Jun 3, 2025 | 60.50 | 60.91 | 60.46 | 60.90 | 60.70 | 0.74% | 490,566 |
| Jun 2, 2025 | 59.92 | 60.45 | 59.89 | 60.45 | 60.25 | 0.70% | 34,844 |
| May 30, 2025 | 59.91 | 60.28 | 59.50 | 60.03 | 59.83 | -0.17% | 209,417 |
| May 29, 2025 | 60.46 | 60.46 | 59.78 | 60.13 | 59.93 | 0.37% | 19,375 |