Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)
BATS: FLQM · Real-Time Price · USD
52.57
-0.77 (-1.44%)
At close: Mar 28, 2025, 3:59 PM
52.64
+0.07 (0.13%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FLQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 55.68 | 55.99 | 55.58 | 55.95 | 55.84 | 0.34% | 261,936 |
| Feb 18, 2025 | 55.67 | 55.78 | 55.37 | 55.76 | 55.65 | 0.52% | 592,985 |
| Feb 14, 2025 | 55.76 | 55.77 | 55.39 | 55.47 | 55.36 | -0.31% | 176,916 |
| Feb 13, 2025 | 55.42 | 55.64 | 55.13 | 55.64 | 55.53 | 1.04% | 162,762 |
| Feb 12, 2025 | 54.92 | 55.19 | 54.78 | 55.07 | 54.96 | -0.76% | 185,764 |
| Feb 11, 2025 | 55.36 | 55.58 | 55.29 | 55.49 | 55.38 | -0.20% | 180,377 |
| Feb 10, 2025 | 55.85 | 55.85 | 55.44 | 55.60 | 55.49 | 0.05% | 310,440 |
| Feb 7, 2025 | 56.02 | 56.09 | 55.48 | 55.57 | 55.46 | -0.71% | 172,843 |
| Feb 6, 2025 | 56.42 | 56.44 | 55.63 | 55.97 | 55.86 | -0.16% | 325,763 |
| Feb 5, 2025 | 55.84 | 56.06 | 55.47 | 56.06 | 55.95 | 0.72% | 132,744 |
| Feb 4, 2025 | 55.53 | 55.81 | 55.43 | 55.66 | 55.55 | 0.31% | 158,715 |
| Feb 3, 2025 | 55.09 | 55.75 | 53.84 | 55.49 | 55.38 | -0.57% | 251,056 |
| Jan 31, 2025 | 56.49 | 56.49 | 55.74 | 55.81 | 55.70 | -1.24% | 722,884 |
| Jan 30, 2025 | 56.26 | 56.71 | 56.11 | 56.51 | 56.39 | 0.91% | 216,044 |
| Jan 29, 2025 | 56.25 | 56.34 | 55.85 | 56.00 | 55.89 | -0.66% | 135,923 |
| Jan 28, 2025 | 56.57 | 56.66 | 56.24 | 56.37 | 56.25 | -0.48% | 109,400 |
| Jan 27, 2025 | 55.97 | 56.64 | 55.97 | 56.64 | 56.52 | 0.46% | 164,009 |
| Jan 24, 2025 | 56.43 | 56.50 | 56.22 | 56.38 | 56.26 | -0.12% | 104,343 |
| Jan 23, 2025 | 56.33 | 56.46 | 56.06 | 56.45 | 56.33 | -0.02% | 269,491 |
| Jan 22, 2025 | 56.81 | 56.81 | 56.40 | 56.46 | 56.34 | -0.53% | 103,573 |
| Jan 21, 2025 | 56.31 | 56.76 | 56.31 | 56.76 | 56.64 | 1.25% | 164,835 |
| Jan 17, 2025 | 56.36 | 56.36 | 55.99 | 56.06 | 55.95 | 0.11% | 116,462 |
| Jan 16, 2025 | 55.55 | 56.05 | 55.40 | 56.00 | 55.89 | 0.90% | 159,974 |