Skip to main content
logo
Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
76.40
-0.54 (-0.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FLQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202676.1776.6076.0076.4076.40-0.70%5,346
Jun 25, 202677.5677.5676.8476.9476.940.21%10,811
Jun 24, 202677.0977.4376.6876.7876.78-0.17%3,627
Jun 23, 202676.6477.1876.6176.9176.91-1.38%2,865
Jun 22, 202677.9878.3177.8677.9977.99-0.15%2,725
Jun 18, 202678.3878.3877.9078.1078.100.98%62,689
Jun 17, 202678.2578.4777.1577.3477.34-1.05%100,739
Jun 16, 202678.4178.6978.1678.1678.16-0.42%42,963
Jun 15, 202678.5478.7878.4078.4978.491.47%61,190
Jun 12, 202677.1077.5376.7877.3577.350.73%43,583
Jun 11, 202675.6277.0875.4976.7976.792.11%57,015
Jun 10, 202676.1076.5675.1975.2075.20-1.48%101,169
Jun 9, 202676.9477.1274.8876.3376.33-0.09%50,894
Jun 8, 202676.7977.0876.4076.4076.400.18%40,734
Jun 5, 202677.6977.7476.1576.2676.26-2.57%68,792
Jun 4, 202677.5978.3777.5078.2778.270.44%35,952
Jun 3, 202677.9278.1377.7177.9377.93-0.08%104,483
Jun 2, 202677.5078.1877.4977.9977.990.80%48,179
Jun 1, 202677.4177.6077.0877.3777.37-0.36%63,952
May 29, 202677.9078.0077.4877.6577.65-0.17%158,590
May 28, 202677.3277.8577.2577.7977.790.33%167,529
May 27, 202677.6677.7477.3677.5377.53-0.19%45,313
May 26, 202677.6077.8377.4677.6877.680.69%35,363
May 22, 202677.1777.4377.0077.1577.150.60%44,246
May 21, 202676.0276.8676.0276.6976.690.31%55,030
May 20, 202675.7576.4875.6776.4576.451.23%43,206
May 19, 202675.5575.9075.1675.5275.52-0.78%32,449
May 18, 202676.5476.5475.6576.1176.11-0.43%67,171
May 15, 202676.6476.8876.3776.4476.44-1.43%196,731
May 14, 202677.1377.6577.1377.5577.550.75%78,850
May 13, 202676.2076.9776.0976.9776.971.00%91,059
May 12, 202675.9676.2675.5376.2176.21-0.08%36,402
May 11, 202675.9176.4675.9176.2776.270.14%69,851
May 8, 202676.2076.3476.0476.1676.160.14%105,388
May 7, 202676.2376.2375.4876.0576.050.03%33,339
May 6, 202675.5076.1075.4776.0376.031.44%129,194
May 5, 202674.7675.0574.7174.9574.950.98%61,388
May 4, 202674.4874.6173.9074.2274.22-0.47%49,759
May 1, 202674.8675.0674.5774.5774.57-0.15%154,874
Apr 30, 202673.9874.7573.8174.6874.681.66%105,934
Apr 29, 202673.6473.6473.1673.4673.46-0.39%251,849
Apr 28, 202673.9173.9173.4673.7573.75-0.69%80,582
Apr 27, 202674.1274.3574.0274.2674.26-0.12%40,519
Apr 24, 202674.1074.4273.8374.3574.350.57%38,825
Apr 23, 202673.9174.3573.3373.9373.93-0.12%55,992
Apr 22, 202674.0374.0373.7374.0274.020.72%102,811
Apr 21, 202674.2574.2573.4473.4973.49-0.77%52,446
Apr 20, 202674.0874.0873.8074.0674.06-0.07%85,020
Apr 17, 202673.6374.3573.5974.1174.111.52%189,402
Apr 16, 202672.9873.0472.7373.0073.000.04%54,609