Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)
BATS: FLQM · Real-Time Price · USD
54.94
-0.73 (-1.31%)
At close: Oct 29, 2025, 4:00 PM EDT
54.94
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
FLQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 55.57 | 55.57 | 54.80 | 54.94 | 54.94 | -1.31% | 125,625 |
| Oct 28, 2025 | 56.21 | 56.21 | 55.64 | 55.67 | 55.67 | -1.05% | 92,578 |
| Oct 27, 2025 | 56.26 | 56.29 | 56.10 | 56.26 | 56.26 | 0.43% | 108,306 |
| Oct 24, 2025 | 56.44 | 56.49 | 56.02 | 56.02 | 56.02 | -0.32% | 105,568 |
| Oct 23, 2025 | 56.14 | 56.34 | 55.91 | 56.20 | 56.20 | 0.23% | 62,892 |
| Oct 22, 2025 | 56.46 | 56.50 | 56.03 | 56.07 | 56.07 | -0.82% | 201,743 |
| Oct 21, 2025 | 56.12 | 56.68 | 56.11 | 56.53 | 56.53 | 0.55% | 100,843 |
| Oct 20, 2025 | 56.09 | 56.30 | 56.00 | 56.22 | 56.22 | 0.73% | 65,701 |
| Oct 17, 2025 | 55.51 | 55.91 | 55.35 | 55.81 | 55.81 | 0.40% | 112,889 |
| Oct 16, 2025 | 56.20 | 56.20 | 55.34 | 55.59 | 55.59 | -1.07% | 123,369 |
| Oct 15, 2025 | 56.58 | 56.64 | 55.87 | 56.19 | 56.19 | -0.11% | 104,135 |
| Oct 14, 2025 | 55.15 | 56.46 | 55.15 | 56.25 | 56.25 | 1.33% | 188,779 |
| Oct 13, 2025 | 55.43 | 55.70 | 55.29 | 55.51 | 55.51 | 0.89% | 79,146 |
| Oct 10, 2025 | 56.28 | 56.31 | 54.98 | 55.02 | 55.02 | -1.91% | 103,701 |
| Oct 9, 2025 | 56.68 | 56.88 | 56.03 | 56.09 | 56.09 | -1.18% | 108,062 |
| Oct 8, 2025 | 56.84 | 56.84 | 56.54 | 56.76 | 56.76 | 0.12% | 65,794 |
| Oct 7, 2025 | 57.07 | 57.07 | 56.49 | 56.69 | 56.69 | -0.53% | 77,150 |
| Oct 6, 2025 | 57.22 | 57.22 | 56.80 | 56.99 | 56.99 | -0.02% | 124,133 |
| Oct 3, 2025 | 56.84 | 57.24 | 56.84 | 57.00 | 57.00 | 0.49% | 97,283 |
| Oct 2, 2025 | 56.52 | 56.80 | 56.40 | 56.72 | 56.72 | 0.59% | 132,253 |
| Oct 1, 2025 | 56.36 | 56.64 | 56.24 | 56.39 | 56.39 | -0.11% | 121,660 |
| Sep 30, 2025 | 56.25 | 56.59 | 56.12 | 56.45 | 56.45 | -0.04% | 163,950 |
| Sep 29, 2025 | 56.73 | 56.73 | 56.24 | 56.47 | 56.47 | -0.05% | 75,681 |
| Sep 26, 2025 | 56.05 | 56.53 | 55.98 | 56.50 | 56.50 | 1.09% | 85,402 |
| Sep 25, 2025 | 56.22 | 56.26 | 55.69 | 55.89 | 55.89 | -0.93% | 147,820 |
| Sep 24, 2025 | 56.65 | 56.73 | 56.35 | 56.42 | 56.42 | -0.38% | 137,477 |
| Sep 23, 2025 | 56.54 | 56.89 | 56.49 | 56.63 | 56.63 | 0.35% | 114,259 |
| Sep 22, 2025 | 56.32 | 56.53 | 56.21 | 56.43 | 56.43 | -0.19% | 103,934 |
| Sep 19, 2025 | 56.94 | 56.94 | 56.40 | 56.54 | 56.54 | -0.86% | 287,140 |
| Sep 18, 2025 | 56.94 | 57.17 | 56.81 | 57.03 | 56.84 | 0.55% | 258,770 |
| Sep 17, 2025 | 56.69 | 57.50 | 56.50 | 56.72 | 56.53 | - | 97,651 |
| Sep 16, 2025 | 56.91 | 56.93 | 56.42 | 56.72 | 56.53 | -0.05% | 125,427 |
| Sep 15, 2025 | 57.11 | 57.16 | 56.75 | 56.75 | 56.56 | -0.68% | 95,385 |
| Sep 12, 2025 | 57.50 | 57.52 | 57.02 | 57.14 | 56.95 | -0.76% | 86,605 |
| Sep 11, 2025 | 56.84 | 57.59 | 56.84 | 57.58 | 57.39 | 1.64% | 227,324 |
| Sep 10, 2025 | 56.92 | 57.01 | 56.49 | 56.65 | 56.46 | -0.58% | 76,438 |
| Sep 9, 2025 | 57.15 | 57.15 | 56.75 | 56.98 | 56.79 | -0.59% | 75,273 |
| Sep 8, 2025 | 57.31 | 57.32 | 56.72 | 57.32 | 57.13 | 0.26% | 53,700 |
| Sep 5, 2025 | 57.38 | 57.60 | 56.88 | 57.17 | 56.98 | 0.07% | 80,412 |
| Sep 4, 2025 | 56.65 | 57.18 | 56.65 | 57.13 | 56.94 | 1.03% | 339,774 |
| Sep 3, 2025 | 56.45 | 56.83 | 56.37 | 56.55 | 56.36 | -0.12% | 181,788 |
| Sep 2, 2025 | 56.25 | 56.67 | 56.25 | 56.62 | 56.43 | -0.12% | 79,409 |
| Aug 29, 2025 | 56.73 | 56.90 | 56.50 | 56.69 | 56.50 | -0.07% | 62,482 |
| Aug 28, 2025 | 57.01 | 57.01 | 56.37 | 56.73 | 56.54 | -0.26% | 89,529 |
| Aug 27, 2025 | 56.57 | 56.93 | 56.57 | 56.88 | 56.69 | 0.55% | 83,790 |
| Aug 26, 2025 | 56.61 | 56.73 | 56.48 | 56.57 | 56.38 | -0.11% | 110,722 |
| Aug 25, 2025 | 56.90 | 56.97 | 56.55 | 56.63 | 56.44 | -0.68% | 108,985 |
| Aug 22, 2025 | 56.25 | 57.28 | 56.25 | 57.02 | 56.83 | 1.64% | 88,486 |
| Aug 21, 2025 | 56.17 | 56.21 | 55.92 | 56.10 | 55.91 | -0.43% | 81,494 |
| Aug 20, 2025 | 56.41 | 56.56 | 56.21 | 56.34 | 56.15 | -0.14% | 82,230 |