Franklin U.S. Large Cap Multifactor Index ETF (FLQL)

BATS: FLQL · Real-Time Price · USD

78.59

-0.02 (-0.03%)

At close: Oct 15, 2026, 4:00 PM EDT

78.54

-0.05 (-0.06%)

After-hours: Oct 15, 2026, 8:00 PM EDT

FLQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	78.23	78.69	77.88	78.59	78.59	-0.03%	59,871
Oct 14, 2026	79.13	79.24	78.34	78.61	78.61	-1.22%	44,470
Oct 13, 2026	79.65	79.67	79.24	79.58	79.58	-0.24%	40,985
Oct 12, 2026	79.91	79.93	79.67	79.77	79.77	-0.13%	50,488
Oct 9, 2026	79.86	80.02	79.56	79.87	79.87	0.44%	46,588
Oct 8, 2026	79.61	79.88	79.35	79.52	79.52	-0.56%	67,243
Oct 7, 2026	79.70	79.98	79.54	79.97	79.97	-0.26%	91,209
Oct 6, 2026	80.21	80.33	79.99	80.18	80.18	0.41%	78,195
Oct 5, 2026	79.51	80.02	79.36	79.85	79.85	0.53%	71,218
Oct 2, 2026	79.44	79.64	79.25	79.43	79.43	1.10%	98,013
Oct 1, 2026	78.50	78.72	78.04	78.56	78.56	0.17%	156,150
Sep 30, 2026	78.93	79.05	78.35	78.43	78.43	-0.13%	124,659
Sep 29, 2026	78.80	78.80	78.33	78.53	78.53	-0.20%	156,619
Sep 28, 2026	78.89	78.94	78.40	78.69	78.69	-0.66%	47,551
Sep 25, 2026	78.92	79.21	78.66	79.21	79.21	0.78%	60,667
Sep 24, 2026	78.13	78.68	78.13	78.60	78.60	-0.09%	155,999
Sep 23, 2026	79.29	79.29	78.45	78.67	78.67	-0.82%	108,921
Sep 22, 2026	79.34	79.40	79.15	79.32	79.32	-	388,391
Sep 21, 2026	78.85	79.46	78.71	79.32	79.32	1.34%	78,460
Sep 18, 2026	78.14	78.30	77.84	78.27	78.27	0.31%	97,206
Sep 17, 2026	78.45	78.45	78.02	78.22	78.03	1.11%	191,739
Sep 16, 2026	78.12	78.12	76.91	77.36	77.17	-0.38%	85,083
Sep 15, 2026	77.94	77.94	77.47	77.66	77.47	-0.32%	49,219
Sep 14, 2026	77.97	78.25	77.72	77.91	77.72	-1.12%	48,513
Sep 11, 2026	78.64	79.03	78.64	78.79	78.60	1.13%	75,703
Sep 10, 2026	77.85	78.08	77.73	77.91	77.72	-0.49%	49,211
Sep 9, 2026	78.43	78.62	78.16	78.29	78.10	-0.52%	96,555
Sep 8, 2026	78.92	78.94	78.62	78.70	78.51	-0.35%	44,768
Sep 4, 2026	79.17	79.26	78.82	78.98	78.78	-0.15%	88,901
Sep 3, 2026	78.42	79.12	78.40	79.10	78.90	1.03%	114,793
Sep 2, 2026	78.03	78.30	77.90	78.29	78.10	0.62%	84,076
Sep 1, 2026	77.66	78.07	77.56	77.81	77.62	-0.56%	62,329
Aug 31, 2026	78.47	78.47	78.01	78.25	78.06	-0.38%	160,297
Aug 28, 2026	79.16	79.21	78.43	78.55	78.35	-0.60%	51,959
Aug 27, 2026	78.80	79.17	78.73	79.02	78.82	0.41%	93,178
Aug 26, 2026	78.58	78.80	78.46	78.70	78.51	0.13%	61,318
Aug 25, 2026	78.73	78.73	78.29	78.60	78.41	0.40%	78,910
Aug 24, 2026	78.32	78.43	78.09	78.29	78.10	-0.32%	43,340
Aug 21, 2026	78.63	78.69	78.40	78.55	78.35	0.48%	104,009
Aug 20, 2026	78.56	78.84	78.17	78.17	77.98	-0.91%	107,541
Aug 19, 2026	79.41	79.41	78.80	78.89	78.69	-0.04%	154,431
Aug 18, 2026	79.07	79.18	78.76	78.92	78.72	-0.93%	59,782
Aug 17, 2026	79.80	79.87	79.65	79.66	79.46	0.04%	37,234
Aug 14, 2026	79.78	79.85	79.44	79.63	79.43	-0.24%	99,728
Aug 13, 2026	79.63	80.16	79.63	79.82	79.62	0.34%	72,050
Aug 12, 2026	79.83	79.83	79.48	79.55	79.35	0.59%	70,244
Aug 11, 2026	79.66	81.55	79.02	79.09	78.89	-0.38%	39,338
Aug 10, 2026	79.68	79.72	79.33	79.39	79.19	-0.37%	70,167
Aug 7, 2026	79.62	79.75	79.32	79.68	79.48	0.75%	71,140
Aug 6, 2026	79.38	79.64	79.04	79.09	78.89	-0.20%	79,371