Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
76.72
-0.34 (-0.44%)
At close: Jul 20, 2026, 4:00 PM EDT
76.72
0.00 (0.00%)
After-hours: Jul 20, 2026, 8:00 PM EDT
FLQL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 77.48 | 77.67 | 76.72 | 76.72 | 76.72 | -0.44% | 8,156 |
| Jul 17, 2026 | 76.69 | 77.34 | 76.58 | 77.06 | 77.06 | -0.79% | 3,238 |
| Jul 16, 2026 | 78.05 | 78.26 | 77.47 | 77.67 | 77.67 | -0.89% | 46,168 |
| Jul 15, 2026 | 78.26 | 78.37 | 77.75 | 78.37 | 78.37 | 0.48% | 53,745 |
| Jul 14, 2026 | 78.27 | 78.27 | 77.81 | 77.99 | 77.99 | 0.55% | 46,413 |
| Jul 13, 2026 | 77.87 | 78.07 | 77.45 | 77.56 | 77.56 | -0.93% | 63,889 |
| Jul 10, 2026 | 77.69 | 78.34 | 77.64 | 78.29 | 78.29 | 0.53% | 47,855 |
| Jul 9, 2026 | 77.87 | 78.49 | 77.72 | 77.88 | 77.88 | 0.99% | 37,557 |
| Jul 8, 2026 | 76.75 | 77.51 | 76.50 | 77.12 | 77.12 | -0.03% | 50,493 |
| Jul 7, 2026 | 77.47 | 77.47 | 76.66 | 77.14 | 77.14 | -0.63% | 66,929 |
| Jul 6, 2026 | 77.33 | 77.77 | 77.33 | 77.63 | 77.63 | 0.90% | 91,407 |
| Jul 2, 2026 | 77.85 | 78.05 | 76.38 | 76.94 | 76.94 | -0.72% | 49,485 |
| Jul 1, 2026 | 77.79 | 78.00 | 77.46 | 77.50 | 77.50 | -1.00% | 168,325 |
| Jun 30, 2026 | 77.73 | 78.51 | 77.73 | 78.28 | 78.28 | 0.68% | 263,352 |
| Jun 29, 2026 | 76.85 | 77.77 | 76.45 | 77.75 | 77.75 | 1.77% | 31,101 |
| Jun 26, 2026 | 76.17 | 76.72 | 75.91 | 76.40 | 76.40 | -0.41% | 489,248 |
| Jun 25, 2026 | 77.56 | 77.56 | 76.71 | 76.94 | 76.72 | 0.21% | 63,447 |
| Jun 24, 2026 | 77.09 | 77.53 | 76.59 | 76.78 | 76.56 | -0.17% | 26,341 |
| Jun 23, 2026 | 76.64 | 77.29 | 76.53 | 76.91 | 76.69 | -1.38% | 42,590 |
| Jun 22, 2026 | 77.98 | 78.35 | 77.82 | 77.99 | 77.76 | -0.15% | 65,269 |
| Jun 18, 2026 | 78.38 | 78.38 | 77.90 | 78.10 | 77.87 | 0.98% | 62,689 |
| Jun 17, 2026 | 78.25 | 78.47 | 77.15 | 77.34 | 77.12 | -1.05% | 100,739 |
| Jun 16, 2026 | 78.41 | 78.69 | 78.16 | 78.16 | 77.93 | -0.42% | 42,963 |
| Jun 15, 2026 | 78.54 | 78.78 | 78.40 | 78.49 | 78.26 | 1.47% | 61,190 |
| Jun 12, 2026 | 77.10 | 77.53 | 76.78 | 77.35 | 77.13 | 0.73% | 43,583 |
| Jun 11, 2026 | 75.62 | 77.08 | 75.49 | 76.79 | 76.57 | 2.11% | 57,015 |
| Jun 10, 2026 | 76.10 | 76.56 | 75.19 | 75.20 | 74.98 | -1.48% | 101,169 |
| Jun 9, 2026 | 76.94 | 77.12 | 74.88 | 76.33 | 76.11 | -0.09% | 50,894 |
| Jun 8, 2026 | 76.79 | 77.08 | 76.40 | 76.40 | 76.18 | 0.18% | 40,734 |
| Jun 5, 2026 | 77.69 | 77.74 | 76.15 | 76.26 | 76.04 | -2.57% | 68,792 |
| Jun 4, 2026 | 77.59 | 78.37 | 77.50 | 78.27 | 78.04 | 0.44% | 35,952 |
| Jun 3, 2026 | 77.92 | 78.13 | 77.71 | 77.93 | 77.70 | -0.08% | 104,483 |
| Jun 2, 2026 | 77.50 | 78.18 | 77.49 | 77.99 | 77.76 | 0.80% | 48,179 |
| Jun 1, 2026 | 77.41 | 77.60 | 77.08 | 77.37 | 77.15 | -0.36% | 63,952 |
| May 29, 2026 | 77.90 | 78.00 | 77.48 | 77.65 | 77.42 | -0.17% | 158,590 |
| May 28, 2026 | 77.32 | 77.85 | 77.25 | 77.79 | 77.56 | 0.33% | 167,529 |
| May 27, 2026 | 77.66 | 77.74 | 77.36 | 77.53 | 77.30 | -0.19% | 45,313 |
| May 26, 2026 | 77.60 | 77.83 | 77.46 | 77.68 | 77.45 | 0.69% | 35,363 |
| May 22, 2026 | 77.17 | 77.43 | 77.00 | 77.15 | 76.93 | 0.60% | 44,246 |
| May 21, 2026 | 76.02 | 76.86 | 76.02 | 76.69 | 76.47 | 0.31% | 55,030 |
| May 20, 2026 | 75.75 | 76.48 | 75.67 | 76.45 | 76.23 | 1.23% | 43,206 |
| May 19, 2026 | 75.55 | 75.90 | 75.16 | 75.52 | 75.30 | -0.78% | 32,449 |
| May 18, 2026 | 76.54 | 76.54 | 75.65 | 76.11 | 75.89 | -0.43% | 67,171 |
| May 15, 2026 | 76.64 | 76.88 | 76.37 | 76.44 | 76.22 | -1.43% | 196,731 |
| May 14, 2026 | 77.13 | 77.65 | 77.13 | 77.55 | 77.32 | 0.75% | 78,850 |
| May 13, 2026 | 76.20 | 76.97 | 76.09 | 76.97 | 76.75 | 1.00% | 91,059 |
| May 12, 2026 | 75.96 | 76.26 | 75.53 | 76.21 | 75.99 | -0.08% | 36,402 |
| May 11, 2026 | 75.91 | 76.46 | 75.91 | 76.27 | 76.05 | 0.14% | 69,851 |
| May 8, 2026 | 76.20 | 76.34 | 76.04 | 76.16 | 75.94 | 0.14% | 105,388 |
| May 7, 2026 | 76.23 | 76.23 | 75.48 | 76.05 | 75.83 | 0.03% | 33,339 |