Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
69.31
+0.53 (0.76%)
Nov 26, 2025, 4:00 PM EST - Market closed
FLQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 69.12 | 69.50 | 69.09 | 69.31 | 69.31 | 0.76% | 28,519 |
| Nov 25, 2025 | 68.17 | 68.84 | 67.97 | 68.78 | 68.78 | 0.92% | 58,403 |
| Nov 24, 2025 | 67.42 | 68.23 | 67.42 | 68.15 | 68.15 | 1.78% | 138,685 |
| Nov 21, 2025 | 66.44 | 67.55 | 66.20 | 66.96 | 66.96 | 1.00% | 35,243 |
| Nov 20, 2025 | 68.59 | 68.67 | 66.26 | 66.30 | 66.30 | -1.76% | 30,352 |
| Nov 19, 2025 | 67.33 | 67.86 | 67.11 | 67.49 | 67.49 | 0.33% | 43,363 |
| Nov 18, 2025 | 67.23 | 67.62 | 66.86 | 67.27 | 67.27 | -0.56% | 36,701 |
| Nov 17, 2025 | 68.05 | 68.51 | 67.39 | 67.65 | 67.65 | -0.94% | 42,086 |
| Nov 14, 2025 | 67.62 | 68.70 | 67.62 | 68.29 | 68.29 | -0.26% | 38,040 |
| Nov 13, 2025 | 69.34 | 69.43 | 68.35 | 68.47 | 68.47 | -1.68% | 44,548 |
| Nov 12, 2025 | 69.72 | 69.72 | 69.43 | 69.64 | 69.64 | 0.30% | 24,951 |
| Nov 11, 2025 | 69.21 | 69.57 | 69.05 | 69.43 | 69.43 | 0.09% | 34,263 |
| Nov 10, 2025 | 68.85 | 69.43 | 68.70 | 69.37 | 69.37 | 1.73% | 64,318 |
| Nov 7, 2025 | 67.86 | 68.25 | 67.31 | 68.19 | 68.19 | 0.01% | 31,317 |
| Nov 6, 2025 | 68.90 | 68.90 | 68.11 | 68.18 | 68.18 | -1.13% | 67,286 |
| Nov 5, 2025 | 68.59 | 69.22 | 68.59 | 68.96 | 68.96 | 0.45% | 39,242 |
| Nov 4, 2025 | 68.67 | 69.03 | 68.56 | 68.65 | 68.65 | -1.22% | 48,176 |
| Nov 3, 2025 | 69.72 | 69.74 | 69.23 | 69.50 | 69.50 | 0.10% | 58,378 |
| Oct 31, 2025 | 69.84 | 69.84 | 69.17 | 69.43 | 69.43 | 0.14% | 88,247 |
| Oct 30, 2025 | 69.60 | 69.94 | 69.33 | 69.33 | 69.33 | -0.91% | 51,517 |
| Oct 29, 2025 | 70.10 | 70.18 | 69.62 | 69.97 | 69.97 | 0.28% | 73,391 |
| Oct 28, 2025 | 69.79 | 69.95 | 69.57 | 69.77 | 69.77 | 0.07% | 48,818 |
| Oct 27, 2025 | 69.37 | 69.72 | 69.33 | 69.72 | 69.72 | 1.34% | 32,417 |
| Oct 24, 2025 | 68.85 | 68.92 | 68.71 | 68.80 | 68.80 | 0.78% | 29,479 |
| Oct 23, 2025 | 68.01 | 68.41 | 67.96 | 68.27 | 68.27 | 0.53% | 27,255 |
| Oct 22, 2025 | 68.36 | 68.39 | 67.51 | 67.91 | 67.91 | -0.75% | 56,101 |
| Oct 21, 2025 | 68.56 | 68.56 | 68.23 | 68.43 | 68.43 | -0.20% | 29,264 |
| Oct 20, 2025 | 68.12 | 68.65 | 68.12 | 68.57 | 68.57 | 1.08% | 32,008 |
| Oct 17, 2025 | 67.45 | 67.93 | 67.27 | 67.83 | 67.83 | 0.38% | 32,228 |
| Oct 16, 2025 | 68.11 | 68.22 | 67.16 | 67.57 | 67.57 | -0.59% | 42,854 |
| Oct 15, 2025 | 68.18 | 68.45 | 67.39 | 67.97 | 67.97 | 0.64% | 57,430 |
| Oct 14, 2025 | 66.85 | 67.91 | 66.69 | 67.54 | 67.54 | 0.01% | 33,268 |
| Oct 13, 2025 | 67.49 | 67.70 | 67.27 | 67.53 | 67.53 | 1.49% | 22,807 |
| Oct 10, 2025 | 68.45 | 68.52 | 66.54 | 66.54 | 66.54 | -2.52% | 42,355 |
| Oct 9, 2025 | 68.61 | 68.61 | 68.13 | 68.26 | 68.26 | -0.49% | 33,559 |
| Oct 8, 2025 | 68.36 | 68.64 | 68.28 | 68.60 | 68.60 | 0.61% | 27,314 |
| Oct 7, 2025 | 68.52 | 68.65 | 68.06 | 68.18 | 68.18 | -0.39% | 32,165 |
| Oct 6, 2025 | 68.52 | 68.61 | 68.30 | 68.45 | 68.45 | 0.19% | 45,048 |
| Oct 3, 2025 | 68.62 | 68.72 | 68.31 | 68.32 | 68.32 | -0.32% | 34,093 |
| Oct 2, 2025 | 68.74 | 68.74 | 68.18 | 68.54 | 68.54 | 0.06% | 56,426 |
| Oct 1, 2025 | 68.08 | 68.64 | 68.08 | 68.50 | 68.50 | 0.10% | 113,901 |
| Sep 30, 2025 | 68.12 | 68.48 | 67.98 | 68.43 | 68.43 | 0.40% | 189,620 |
| Sep 29, 2025 | 68.35 | 68.40 | 68.03 | 68.16 | 68.16 | 0.22% | 46,873 |
| Sep 26, 2025 | 67.75 | 68.02 | 67.63 | 68.01 | 68.01 | 0.57% | 47,214 |
| Sep 25, 2025 | 67.52 | 67.68 | 67.24 | 67.63 | 67.63 | -0.35% | 33,201 |
| Sep 24, 2025 | 68.21 | 68.21 | 67.67 | 67.86 | 67.86 | -0.34% | 36,545 |
| Sep 23, 2025 | 68.39 | 68.50 | 68.01 | 68.09 | 68.09 | -0.41% | 38,742 |
| Sep 22, 2025 | 68.01 | 68.46 | 68.01 | 68.37 | 68.37 | 0.29% | 44,998 |
| Sep 19, 2025 | 68.13 | 68.22 | 67.86 | 68.17 | 68.17 | 0.29% | 39,018 |
| Sep 18, 2025 | 67.94 | 68.23 | 67.87 | 67.97 | 67.81 | 0.50% | 43,988 |