Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)
BATS: FLQM · Real-Time Price · USD
56.44
-0.26 (-0.46%)
At close: Apr 28, 2026, 4:00 PM EDT
56.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FLQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.73 | 56.73 | 56.38 | 56.43 | 56.43 | -0.48% | 5,028 |
| Apr 27, 2026 | 56.72 | 56.91 | 56.68 | 56.70 | 56.70 | -0.09% | 5,545 |
| Apr 24, 2026 | 57.09 | 57.09 | 56.70 | 56.75 | 56.75 | -0.58% | 5,039 |
| Apr 23, 2026 | 57.19 | 57.21 | 56.58 | 57.08 | 57.08 | -0.21% | 221,163 |
| Apr 22, 2026 | 57.76 | 57.76 | 56.99 | 57.20 | 57.20 | -0.54% | 108,835 |
| Apr 21, 2026 | 57.95 | 58.05 | 57.40 | 57.51 | 57.51 | -0.42% | 1,885,356 |
| Apr 20, 2026 | 57.40 | 57.76 | 57.40 | 57.75 | 57.75 | 0.40% | 61,844 |
| Apr 17, 2026 | 57.05 | 57.80 | 57.05 | 57.52 | 57.52 | 1.54% | 269,774 |
| Apr 16, 2026 | 56.52 | 56.86 | 56.52 | 56.65 | 56.65 | 0.32% | 114,021 |
| Apr 15, 2026 | 56.48 | 56.60 | 56.28 | 56.47 | 56.47 | -0.01% | 181,696 |
| Apr 14, 2026 | 56.37 | 56.61 | 56.32 | 56.48 | 56.48 | 0.26% | 136,537 |
| Apr 13, 2026 | 55.75 | 56.33 | 55.66 | 56.33 | 56.33 | 0.86% | 75,123 |
| Apr 10, 2026 | 56.48 | 56.48 | 55.77 | 55.85 | 55.85 | -0.96% | 60,801 |
| Apr 9, 2026 | 56.13 | 56.57 | 55.98 | 56.39 | 56.39 | -0.08% | 177,973 |
| Apr 8, 2026 | 56.44 | 56.59 | 56.25 | 56.44 | 56.44 | 2.02% | 79,253 |
| Apr 7, 2026 | 55.56 | 55.62 | 55.12 | 55.32 | 55.32 | -0.54% | 88,411 |
| Apr 6, 2026 | 55.10 | 55.63 | 54.92 | 55.62 | 55.62 | 0.91% | 81,418 |
| Apr 2, 2026 | 54.44 | 55.52 | 54.44 | 55.12 | 55.12 | 0.22% | 427,681 |
| Apr 1, 2026 | 54.94 | 55.19 | 54.86 | 55.00 | 55.00 | 0.13% | 166,454 |
| Mar 31, 2026 | 54.59 | 55.29 | 53.87 | 54.93 | 54.93 | 1.55% | 215,794 |
| Mar 30, 2026 | 54.48 | 54.50 | 53.88 | 54.09 | 54.09 | 0.07% | 99,147 |
| Mar 27, 2026 | 54.68 | 54.68 | 53.94 | 54.05 | 54.05 | -1.28% | 117,447 |
| Mar 26, 2026 | 54.86 | 55.52 | 54.75 | 54.75 | 54.75 | -0.60% | 91,927 |
| Mar 25, 2026 | 55.17 | 55.42 | 54.58 | 55.08 | 55.08 | 0.55% | 90,589 |
| Mar 24, 2026 | 54.48 | 55.10 | 54.35 | 54.78 | 54.78 | -0.05% | 130,598 |
| Mar 23, 2026 | 55.18 | 55.45 | 54.79 | 54.81 | 54.81 | 0.85% | 98,856 |
| Mar 20, 2026 | 54.72 | 54.81 | 54.11 | 54.35 | 54.35 | -1.15% | 156,792 |
| Mar 19, 2026 | 54.57 | 55.28 | 54.57 | 54.98 | 54.85 | 0.13% | 104,175 |
| Mar 18, 2026 | 55.37 | 55.57 | 54.91 | 54.91 | 54.78 | -1.31% | 98,994 |
| Mar 17, 2026 | 55.56 | 56.09 | 55.56 | 55.64 | 55.51 | 0.60% | 114,493 |
| Mar 16, 2026 | 55.48 | 55.72 | 55.31 | 55.31 | 55.18 | 0.47% | 87,591 |
| Mar 13, 2026 | 55.22 | 55.54 | 55.00 | 55.05 | 54.92 | 0.04% | 156,230 |
| Mar 12, 2026 | 55.51 | 55.81 | 55.03 | 55.03 | 54.90 | -1.50% | 159,287 |
| Mar 11, 2026 | 56.11 | 56.25 | 55.70 | 55.87 | 55.74 | -0.75% | 95,290 |
| Mar 10, 2026 | 56.89 | 56.93 | 56.24 | 56.29 | 56.16 | -1.11% | 94,516 |
| Mar 9, 2026 | 56.40 | 57.12 | 55.61 | 56.92 | 56.79 | -0.15% | 278,064 |
| Mar 6, 2026 | 56.99 | 57.15 | 56.40 | 57.01 | 56.87 | -1.07% | 100,189 |
| Mar 5, 2026 | 57.77 | 58.02 | 57.32 | 57.62 | 57.49 | -0.81% | 75,614 |
| Mar 4, 2026 | 58.32 | 58.42 | 57.76 | 58.09 | 57.96 | 0.07% | 85,638 |
| Mar 3, 2026 | 57.54 | 58.30 | 57.08 | 58.05 | 57.92 | -0.62% | 139,753 |
| Mar 2, 2026 | 57.85 | 58.61 | 57.84 | 58.41 | 58.28 | -0.03% | 163,516 |
| Feb 27, 2026 | 58.00 | 58.43 | 57.88 | 58.43 | 58.30 | -0.19% | 82,545 |
| Feb 26, 2026 | 58.06 | 58.64 | 58.06 | 58.54 | 58.40 | 1.09% | 78,961 |
| Feb 25, 2026 | 58.07 | 58.07 | 57.44 | 57.91 | 57.78 | -0.15% | 108,176 |
| Feb 24, 2026 | 57.45 | 58.05 | 57.45 | 58.00 | 57.86 | 0.90% | 86,460 |
| Feb 23, 2026 | 58.11 | 58.14 | 57.25 | 57.48 | 57.35 | -1.44% | 134,795 |
| Feb 20, 2026 | 57.86 | 58.46 | 57.71 | 58.32 | 58.19 | 0.67% | 130,588 |
| Feb 19, 2026 | 57.92 | 58.08 | 57.67 | 57.93 | 57.80 | -0.22% | 196,778 |
| Feb 18, 2026 | 57.74 | 58.17 | 57.74 | 58.06 | 57.93 | 0.71% | 136,836 |
| Feb 17, 2026 | 57.76 | 57.95 | 57.22 | 57.65 | 57.52 | -0.38% | 112,167 |