Skip to main content
logo
Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
76.11
-0.33 (-0.43%)
May 18, 2026, 4:00 PM EDT - Market closed

FLQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202676.5476.5475.6976.1176.11-0.43%10,217
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
Apr 15, 202672.8073.0272.4472.9772.970.36%273,352
Apr 14, 202672.1172.7172.0172.7172.711.15%93,921
Apr 13, 202671.1671.8871.0471.8871.880.62%66,821
Apr 10, 202671.7371.7371.3771.4471.440.07%26,093
Apr 9, 202670.6071.5570.6071.3971.390.88%38,509
Apr 8, 202670.7570.8370.2870.7770.773.33%86,104
Apr 7, 202668.4668.6467.7568.4968.49-0.16%257,563
Apr 6, 202668.3968.6668.2868.6068.600.44%36,693
Apr 2, 202667.2668.5367.2668.3068.30-0.20%94,089
Apr 1, 202668.1968.7568.1968.4468.441.18%116,664
Mar 31, 202666.3367.7566.3167.6467.643.25%1,392,414
Mar 30, 202666.6566.6565.3065.5165.51-0.67%598,356
Mar 27, 202666.7066.7465.8165.9565.95-1.52%129,364
Mar 26, 202667.9068.0066.9466.9766.97-2.06%100,076
Mar 25, 202668.5268.6568.2068.3868.380.60%42,421
Mar 24, 202667.4568.2667.4567.9767.970.16%55,659
Mar 23, 202668.0368.6967.8667.8667.861.04%50,677
Mar 20, 202668.0868.0866.7167.1667.16-1.78%86,162
Mar 19, 202667.8268.5467.7568.3868.23-0.19%84,432
Mar 18, 202669.2069.2168.4468.5168.36-1.35%28,970
Mar 17, 202669.6569.7569.3669.4569.290.34%83,680
Mar 16, 202669.2469.4469.0069.2169.051.13%167,228
Mar 13, 202669.2469.5268.3568.4468.29-0.58%1,385,952
Mar 12, 202669.4769.4768.8468.8468.68-1.66%69,452
Mar 11, 202670.1970.2069.6870.0069.84-0.21%78,911
Mar 10, 202669.9970.8469.9270.1569.990.10%26,806
Mar 9, 202668.4270.0868.1770.0869.921.17%72,205