Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
76.66
+0.40 (0.52%)
Jun 8, 2026, 2:43 PM EDT - Market open
FLQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 77.69 | 77.69 | 76.24 | 76.26 | 76.26 | -2.57% | 4,688 |
| Jun 4, 2026 | 77.59 | 78.37 | 77.50 | 78.27 | 78.27 | 0.44% | 35,952 |
| Jun 3, 2026 | 77.92 | 78.13 | 77.71 | 77.93 | 77.93 | -0.08% | 104,483 |
| Jun 2, 2026 | 77.50 | 78.18 | 77.49 | 77.99 | 77.99 | 0.80% | 48,179 |
| Jun 1, 2026 | 77.41 | 77.60 | 77.08 | 77.37 | 77.37 | -0.36% | 63,952 |
| May 29, 2026 | 77.90 | 78.00 | 77.48 | 77.65 | 77.65 | -0.17% | 158,590 |
| May 28, 2026 | 77.32 | 77.85 | 77.25 | 77.79 | 77.79 | 0.33% | 167,529 |
| May 27, 2026 | 77.66 | 77.74 | 77.36 | 77.53 | 77.53 | -0.19% | 45,313 |
| May 26, 2026 | 77.60 | 77.83 | 77.46 | 77.68 | 77.68 | 0.69% | 35,363 |
| May 22, 2026 | 77.17 | 77.43 | 77.00 | 77.15 | 77.15 | 0.60% | 44,246 |
| May 21, 2026 | 76.02 | 76.86 | 76.02 | 76.69 | 76.69 | 0.31% | 55,030 |
| May 20, 2026 | 75.75 | 76.48 | 75.67 | 76.45 | 76.45 | 1.23% | 43,206 |
| May 19, 2026 | 75.55 | 75.90 | 75.16 | 75.52 | 75.52 | -0.78% | 32,449 |
| May 18, 2026 | 76.54 | 76.54 | 75.65 | 76.11 | 76.11 | -0.43% | 67,171 |
| May 15, 2026 | 76.64 | 76.88 | 76.37 | 76.44 | 76.44 | -1.43% | 196,731 |
| May 14, 2026 | 77.13 | 77.65 | 77.13 | 77.55 | 77.55 | 0.75% | 78,850 |
| May 13, 2026 | 76.20 | 76.97 | 76.09 | 76.97 | 76.97 | 1.00% | 91,059 |
| May 12, 2026 | 75.96 | 76.26 | 75.53 | 76.21 | 76.21 | -0.08% | 36,402 |
| May 11, 2026 | 75.91 | 76.46 | 75.91 | 76.27 | 76.27 | 0.14% | 69,851 |
| May 8, 2026 | 76.20 | 76.34 | 76.04 | 76.16 | 76.16 | 0.14% | 105,388 |
| May 7, 2026 | 76.23 | 76.23 | 75.48 | 76.05 | 76.05 | 0.03% | 33,339 |
| May 6, 2026 | 75.50 | 76.10 | 75.47 | 76.03 | 76.03 | 1.44% | 129,194 |
| May 5, 2026 | 74.76 | 75.05 | 74.71 | 74.95 | 74.95 | 0.98% | 61,388 |
| May 4, 2026 | 74.48 | 74.61 | 73.90 | 74.22 | 74.22 | -0.47% | 49,759 |
| May 1, 2026 | 74.86 | 75.06 | 74.57 | 74.57 | 74.57 | -0.15% | 154,874 |
| Apr 30, 2026 | 73.98 | 74.75 | 73.81 | 74.68 | 74.68 | 1.66% | 105,934 |
| Apr 29, 2026 | 73.64 | 73.64 | 73.16 | 73.46 | 73.46 | -0.39% | 251,849 |
| Apr 28, 2026 | 73.91 | 73.91 | 73.46 | 73.75 | 73.75 | -0.69% | 80,582 |
| Apr 27, 2026 | 74.12 | 74.35 | 74.02 | 74.26 | 74.26 | -0.12% | 40,519 |
| Apr 24, 2026 | 74.10 | 74.42 | 73.83 | 74.35 | 74.35 | 0.57% | 38,825 |
| Apr 23, 2026 | 73.91 | 74.35 | 73.33 | 73.93 | 73.93 | -0.12% | 55,992 |
| Apr 22, 2026 | 74.03 | 74.03 | 73.73 | 74.02 | 74.02 | 0.72% | 102,811 |
| Apr 21, 2026 | 74.25 | 74.25 | 73.44 | 73.49 | 73.49 | -0.77% | 52,446 |
| Apr 20, 2026 | 74.08 | 74.08 | 73.80 | 74.06 | 74.06 | -0.07% | 85,020 |
| Apr 17, 2026 | 73.63 | 74.35 | 73.59 | 74.11 | 74.11 | 1.52% | 189,402 |
| Apr 16, 2026 | 72.98 | 73.04 | 72.73 | 73.00 | 73.00 | 0.04% | 54,609 |
| Apr 15, 2026 | 72.80 | 73.02 | 72.44 | 72.97 | 72.97 | 0.36% | 273,352 |
| Apr 14, 2026 | 72.11 | 72.71 | 72.01 | 72.71 | 72.71 | 1.15% | 93,921 |
| Apr 13, 2026 | 71.16 | 71.88 | 71.04 | 71.88 | 71.88 | 0.62% | 66,821 |
| Apr 10, 2026 | 71.73 | 71.73 | 71.37 | 71.44 | 71.44 | 0.07% | 26,093 |
| Apr 9, 2026 | 70.60 | 71.55 | 70.60 | 71.39 | 71.39 | 0.88% | 38,509 |
| Apr 8, 2026 | 70.75 | 70.83 | 70.28 | 70.77 | 70.77 | 3.33% | 86,104 |
| Apr 7, 2026 | 68.46 | 68.64 | 67.75 | 68.49 | 68.49 | -0.16% | 257,563 |
| Apr 6, 2026 | 68.39 | 68.66 | 68.28 | 68.60 | 68.60 | 0.44% | 36,693 |
| Apr 2, 2026 | 67.26 | 68.53 | 67.26 | 68.30 | 68.30 | -0.20% | 94,089 |
| Apr 1, 2026 | 68.19 | 68.75 | 68.19 | 68.44 | 68.44 | 1.18% | 116,664 |
| Mar 31, 2026 | 66.33 | 67.75 | 66.31 | 67.64 | 67.64 | 3.25% | 1,392,414 |
| Mar 30, 2026 | 66.65 | 66.65 | 65.30 | 65.51 | 65.51 | -0.67% | 598,356 |
| Mar 27, 2026 | 66.70 | 66.74 | 65.81 | 65.95 | 65.95 | -1.52% | 129,364 |
| Mar 26, 2026 | 67.90 | 68.00 | 66.94 | 66.97 | 66.97 | -2.06% | 100,076 |