Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
63.53
+0.26 (0.41%)
At close: Jul 14, 2025, 4:00 PM
63.53
0.00 (0.00%)
After-hours: Jul 14, 2025, 4:10 PM EDT
FLQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 63.19 | 63.39 | 63.19 | 63.33 | - | 0.09% | 3,534 |
| 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 |
| May 28, 2025 | 60.27 | 60.33 | 59.87 | 59.91 | 59.71 | -0.43% | 34,944 |
| May 27, 2025 | 59.55 | 60.17 | 59.55 | 60.17 | 59.97 | 1.97% | 57,110 |
| May 23, 2025 | 58.62 | 59.26 | 58.55 | 59.01 | 58.81 | -0.58% | 16,031 |
| May 22, 2025 | 59.35 | 59.73 | 59.25 | 59.35 | 59.15 | -0.09% | 40,305 |
| May 21, 2025 | 59.97 | 60.32 | 59.28 | 59.40 | 59.20 | -1.54% | 42,802 |
| May 20, 2025 | 60.50 | 60.50 | 60.08 | 60.33 | 60.13 | -0.48% | 22,454 |
| May 19, 2025 | 59.80 | 60.68 | 59.80 | 60.62 | 60.42 | 0.10% | 25,488 |
| May 16, 2025 | 60.23 | 60.56 | 60.09 | 60.56 | 60.36 | 0.82% | 38,977 |
| May 15, 2025 | 59.64 | 60.24 | 59.64 | 60.07 | 59.87 | 0.46% | 29,230 |
| May 14, 2025 | 59.80 | 59.90 | 59.61 | 59.80 | 59.60 | 0.09% | 17,150 |
| May 13, 2025 | 59.33 | 59.91 | 59.33 | 59.74 | 59.54 | 0.83% | 37,456 |
| May 12, 2025 | 59.20 | 59.25 | 58.69 | 59.25 | 59.05 | 3.17% | 23,940 |
| May 9, 2025 | 57.62 | 57.71 | 57.30 | 57.43 | 57.24 | -0.16% | 22,439 |
| May 8, 2025 | 57.60 | 58.00 | 57.16 | 57.52 | 57.33 | 0.58% | 54,062 |
| May 7, 2025 | 57.12 | 57.34 | 56.70 | 57.19 | 57.00 | 0.44% | 33,164 |
| May 6, 2025 | 56.79 | 57.32 | 56.79 | 56.94 | 56.75 | -0.87% | 85,564 |
| May 5, 2025 | 57.27 | 57.75 | 57.27 | 57.44 | 57.25 | -0.42% | 48,454 |
| May 2, 2025 | 57.37 | 57.84 | 57.28 | 57.68 | 57.49 | 1.62% | 96,091 |
| May 1, 2025 | 57.00 | 57.33 | 56.76 | 56.76 | 56.57 | 0.53% | 84,445 |