Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)
BATS: FLQM · Real-Time Price · USD
51.60
-0.05 (-0.10%)
May 1, 2025, 4:00 PM EDT - Market closed
FLQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 51.80 | 52.00 | 51.42 | 51.60 | 51.60 | -0.10% | 146,780 |
| Apr 30, 2025 | 51.04 | 51.71 | 50.50 | 51.65 | 51.65 | 0.16% | 127,845 |
| Apr 29, 2025 | 51.18 | 51.69 | 51.03 | 51.57 | 51.57 | 0.51% | 256,521 |
| Apr 28, 2025 | 51.22 | 51.44 | 50.78 | 51.31 | 51.31 | 0.53% | 413,943 |
| Apr 25, 2025 | 51.12 | 51.16 | 50.75 | 51.04 | 51.04 | -0.47% | 535,710 |
| Apr 24, 2025 | 50.57 | 51.35 | 50.36 | 51.28 | 51.28 | 1.52% | 138,916 |
| Apr 23, 2025 | 51.29 | 51.84 | 50.33 | 50.51 | 50.51 | 0.36% | 246,637 |
| Apr 22, 2025 | 49.61 | 50.41 | 49.61 | 50.33 | 50.33 | 2.61% | 147,049 |
| Apr 21, 2025 | 49.74 | 49.79 | 48.62 | 49.05 | 49.05 | -2.13% | 148,841 |
| Apr 17, 2025 | 49.94 | 50.43 | 49.72 | 50.12 | 50.12 | 1.13% | 149,207 |
| Apr 16, 2025 | 50.02 | 50.38 | 49.29 | 49.56 | 49.56 | -1.22% | 170,575 |
| Apr 15, 2025 | 50.40 | 50.70 | 50.07 | 50.17 | 50.17 | -0.22% | 180,311 |
| Apr 14, 2025 | 50.46 | 50.57 | 49.82 | 50.28 | 50.28 | 0.98% | 740,976 |
| Apr 11, 2025 | 48.98 | 49.91 | 48.39 | 49.79 | 49.79 | 1.36% | 599,587 |
| Apr 10, 2025 | 49.60 | 49.62 | 47.78 | 49.12 | 49.12 | -2.96% | 279,481 |
| Apr 9, 2025 | 46.37 | 50.80 | 46.32 | 50.62 | 50.62 | 7.89% | 327,841 |
| Apr 8, 2025 | 49.27 | 49.27 | 46.23 | 46.92 | 46.92 | -1.76% | 600,155 |
| Apr 7, 2025 | 47.24 | 49.64 | 46.25 | 47.76 | 47.76 | -1.36% | 383,223 |
| Apr 4, 2025 | 49.94 | 49.95 | 48.39 | 48.42 | 48.42 | -5.34% | 532,226 |
| Apr 3, 2025 | 51.64 | 52.21 | 51.06 | 51.15 | 51.15 | -4.91% | 242,726 |
| Apr 2, 2025 | 52.69 | 53.79 | 52.69 | 53.79 | 53.79 | 1.07% | 152,133 |
| Apr 1, 2025 | 52.90 | 53.30 | 52.45 | 53.22 | 53.22 | 0.40% | 113,995 |
| Mar 31, 2025 | 52.22 | 53.19 | 52.05 | 53.01 | 53.01 | 0.84% | 102,370 |
| Mar 28, 2025 | 53.23 | 53.23 | 52.39 | 52.57 | 52.57 | -1.44% | 92,733 |
| Mar 27, 2025 | 53.43 | 53.57 | 53.06 | 53.34 | 53.34 | -0.04% | 101,542 |
| Mar 26, 2025 | 53.42 | 53.70 | 53.19 | 53.36 | 53.36 | 0.06% | 110,232 |
| Mar 25, 2025 | 53.50 | 53.51 | 53.02 | 53.33 | 53.33 | -0.19% | 180,087 |
| Mar 24, 2025 | 52.93 | 53.49 | 52.93 | 53.43 | 53.43 | 1.95% | 222,208 |
| Mar 21, 2025 | 52.22 | 52.47 | 51.96 | 52.41 | 52.41 | -0.61% | 137,807 |
| Mar 20, 2025 | 52.83 | 53.15 | 52.63 | 52.73 | 52.62 | -0.64% | 161,630 |
| Mar 19, 2025 | 52.73 | 53.28 | 52.62 | 53.07 | 52.96 | 0.74% | 252,915 |
| Mar 18, 2025 | 52.85 | 52.88 | 52.46 | 52.68 | 52.57 | -0.53% | 360,787 |
| Mar 17, 2025 | 52.18 | 53.15 | 52.18 | 52.96 | 52.85 | 1.22% | 373,359 |
| Mar 14, 2025 | 51.70 | 52.32 | 51.52 | 52.32 | 52.21 | 1.99% | 476,503 |
| Mar 13, 2025 | 51.96 | 52.02 | 51.06 | 51.30 | 51.19 | -1.29% | 174,835 |
| Mar 12, 2025 | 52.78 | 52.78 | 51.73 | 51.97 | 51.86 | -0.84% | 295,725 |
| Mar 11, 2025 | 53.39 | 53.39 | 52.21 | 52.41 | 52.30 | -1.82% | 235,799 |
| Mar 10, 2025 | 53.60 | 54.25 | 53.11 | 53.38 | 53.27 | -1.33% | 266,413 |
| Mar 7, 2025 | 53.29 | 54.16 | 53.07 | 54.10 | 53.99 | 1.06% | 209,479 |
| Mar 6, 2025 | 53.38 | 53.87 | 53.19 | 53.53 | 53.42 | -0.50% | 173,818 |
| Mar 5, 2025 | 53.44 | 53.97 | 53.08 | 53.80 | 53.69 | 0.71% | 116,872 |
| Mar 4, 2025 | 53.88 | 54.16 | 53.18 | 53.42 | 53.31 | -1.53% | 197,271 |
| Mar 3, 2025 | 55.16 | 55.37 | 53.94 | 54.25 | 54.14 | -1.58% | 124,076 |
| Feb 28, 2025 | 54.56 | 55.12 | 54.26 | 55.12 | 55.01 | 0.95% | 94,147 |
| Feb 27, 2025 | 55.07 | 55.14 | 54.52 | 54.60 | 54.49 | -0.76% | 427,242 |
| Feb 26, 2025 | 55.36 | 55.57 | 54.90 | 55.02 | 54.91 | -0.47% | 146,354 |
| Feb 25, 2025 | 55.10 | 55.45 | 54.91 | 55.28 | 55.17 | 0.51% | 178,156 |
| Feb 24, 2025 | 55.07 | 55.18 | 54.69 | 55.00 | 54.89 | 0.40% | 131,029 |
| Feb 21, 2025 | 55.73 | 55.73 | 54.70 | 54.78 | 54.67 | -1.72% | 146,554 |
| Feb 20, 2025 | 55.87 | 55.87 | 55.37 | 55.74 | 55.63 | -0.38% | 149,060 |