Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
57.17
-0.23 (-0.39%)
Mar 27, 2025, 4:00 PM EST - Market closed
FLQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 56.82 | 56.82 | 56.33 | 56.48 | 56.35 | -1.21% | 34,716 |
| Mar 17, 2025 | 56.68 | 57.39 | 56.68 | 57.17 | 57.04 | 0.76% | 30,524 |
| Mar 14, 2025 | 56.05 | 56.76 | 56.03 | 56.74 | 56.61 | 2.09% | 26,889 |
| Mar 13, 2025 | 56.37 | 56.37 | 55.42 | 55.58 | 55.45 | -1.52% | 29,491 |
| Mar 12, 2025 | 56.85 | 56.85 | 55.97 | 56.44 | 56.31 | 0.41% | 29,677 |
| Mar 11, 2025 | 56.52 | 56.77 | 55.75 | 56.21 | 56.08 | -1.00% | 96,969 |
| Mar 10, 2025 | 57.46 | 57.55 | 56.29 | 56.78 | 56.65 | -2.69% | 47,438 |
| Mar 7, 2025 | 57.82 | 58.43 | 57.25 | 58.35 | 58.21 | 0.53% | 249,948 |
| Mar 6, 2025 | 58.39 | 58.83 | 57.81 | 58.04 | 57.91 | -1.79% | 39,808 |
| Mar 5, 2025 | 58.47 | 59.29 | 58.15 | 59.10 | 58.96 | 1.11% | 41,530 |
| Mar 4, 2025 | 58.74 | 59.26 | 58.03 | 58.45 | 58.31 | -1.30% | 178,648 |
| Mar 3, 2025 | 60.36 | 60.43 | 58.91 | 59.22 | 59.08 | -1.74% | 29,766 |
| Feb 28, 2025 | 59.29 | 60.29 | 59.07 | 60.27 | 60.13 | 1.50% | 141,799 |
| Feb 27, 2025 | 60.64 | 60.64 | 59.32 | 59.38 | 59.24 | -1.59% | 353,334 |
| Feb 26, 2025 | 60.56 | 60.92 | 60.19 | 60.34 | 60.20 | -0.05% | 206,433 |
| Feb 25, 2025 | 60.50 | 60.58 | 59.85 | 60.37 | 60.23 | -0.21% | 52,086 |
| Feb 24, 2025 | 60.96 | 61.04 | 60.50 | 60.50 | 60.36 | -0.62% | 17,582 |
| Feb 21, 2025 | 61.96 | 61.96 | 60.81 | 60.88 | 60.74 | -1.76% | 206,681 |
| Feb 20, 2025 | 62.03 | 62.03 | 61.60 | 61.97 | 61.83 | -0.44% | 34,051 |
| Feb 19, 2025 | 61.96 | 62.31 | 61.89 | 62.24 | 62.10 | 0.32% | 64,996 |
| Feb 18, 2025 | 62.01 | 62.08 | 61.78 | 62.04 | 61.90 | 0.09% | 27,354 |
| Feb 14, 2025 | 62.02 | 62.09 | 61.93 | 61.99 | 61.84 | 0.02% | 30,407 |
| Feb 13, 2025 | 61.47 | 61.98 | 61.41 | 61.97 | 61.83 | 1.06% | 24,690 |
| Feb 12, 2025 | 60.85 | 61.34 | 60.85 | 61.32 | 61.18 | -0.31% | 36,536 |
| Feb 11, 2025 | 61.19 | 61.51 | 61.19 | 61.51 | 61.37 | 0.10% | 40,392 |
| Feb 10, 2025 | 61.45 | 61.53 | 61.23 | 61.45 | 61.31 | 0.62% | 23,458 |
| Feb 7, 2025 | 61.66 | 61.66 | 61.01 | 61.07 | 60.93 | -0.81% | 86,405 |
| Feb 6, 2025 | 61.40 | 61.57 | 61.18 | 61.57 | 61.43 | 0.57% | 44,942 |
| Feb 5, 2025 | 60.73 | 61.22 | 60.73 | 61.22 | 61.08 | 0.58% | 30,886 |
| Feb 4, 2025 | 60.42 | 60.90 | 60.37 | 60.87 | 60.73 | 0.90% | 28,968 |
| Feb 3, 2025 | 59.63 | 60.60 | 59.50 | 60.33 | 60.19 | -0.61% | 27,371 |
| Jan 31, 2025 | 61.29 | 61.55 | 60.62 | 60.70 | 60.56 | -0.36% | 276,046 |
| Jan 30, 2025 | 60.65 | 61.04 | 60.57 | 60.92 | 60.78 | 0.82% | 56,752 |
| Jan 29, 2025 | 60.54 | 60.66 | 60.24 | 60.43 | 60.28 | -0.35% | 22,664 |
| Jan 28, 2025 | 60.13 | 60.64 | 59.94 | 60.64 | 60.50 | 0.92% | 22,409 |
| Jan 27, 2025 | 59.67 | 60.13 | 59.67 | 60.09 | 59.95 | -1.68% | 33,935 |
| Jan 24, 2025 | 61.29 | 61.41 | 61.02 | 61.12 | 60.97 | -0.32% | 37,266 |
| Jan 23, 2025 | 60.97 | 61.32 | 60.93 | 61.32 | 61.17 | 0.47% | 30,941 |
| Jan 22, 2025 | 60.96 | 61.14 | 60.96 | 61.03 | 60.89 | 0.59% | 71,407 |
| Jan 21, 2025 | 60.44 | 60.67 | 60.23 | 60.67 | 60.53 | 0.98% | 40,782 |
| Jan 17, 2025 | 60.02 | 60.19 | 59.85 | 60.08 | 59.94 | 1.11% | 21,567 |
| Jan 16, 2025 | 59.68 | 59.76 | 59.38 | 59.42 | 59.28 | -0.18% | 71,521 |