Franklin U.S. Small Cap Multifactor Index ETF (FLQS)

FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	46.03	46.03	45.57	45.57	45.57	-1.10%	606
May 1, 2026	46.08	46.08	46.08	46.08	46.07	-0.07%	297
Apr 30, 2026	45.91	46.11	45.88	46.11	46.11	1.03%	3,613
Apr 29, 2026	45.90	46.00	45.53	45.64	45.64	-0.87%	1,867
Apr 28, 2026	45.98	46.07	45.96	46.04	46.04	-0.29%	1,836
Apr 27, 2026	46.24	46.27	46.17	46.17	46.17	-	685
Apr 24, 2026	45.74	46.17	45.74	46.17	46.17	0.69%	951
Apr 23, 2026	45.86	45.86	45.66	45.85	45.85	-0.02%	1,439
Apr 22, 2026	46.22	46.22	45.86	45.86	45.86	-0.03%	804
Apr 21, 2026	46.35	46.40	45.87	45.87	45.87	-0.62%	2,407
Apr 20, 2026	46.21	46.21	46.16	46.16	46.16	0.13%	1,997
Apr 17, 2026	45.66	46.34	45.66	46.10	46.10	2.03%	1,899
Apr 16, 2026	45.15	45.18	45.05	45.18	45.18	0.26%	1,158
Apr 15, 2026	45.02	45.06	44.98	45.06	45.06	-0.02%	1,373
Apr 14, 2026	45.00	45.11	44.94	45.07	45.07	0.47%	1,731
Apr 13, 2026	44.35	44.86	44.35	44.86	44.86	0.86%	1,411
Apr 10, 2026	44.67	44.67	44.46	44.48	44.48	-0.70%	1,079
Apr 9, 2026	44.35	44.91	44.35	44.79	44.79	0.54%	2,318
Apr 8, 2026	44.59	44.75	44.52	44.55	44.55	2.65%	1,918
Apr 7, 2026	43.31	43.41	43.22	43.40	43.40	0.02%	2,277
Apr 6, 2026	43.18	43.39	43.18	43.39	43.39	0.49%	6,568
Apr 2, 2026	42.48	43.19	42.48	43.18	43.18	0.29%	4,593
Apr 1, 2026	42.86	43.33	42.86	43.05	43.05	0.88%	18,073
Mar 31, 2026	42.46	42.84	42.29	42.68	42.68	1.70%	2,721
Mar 30, 2026	42.50	42.50	41.91	41.97	41.96	-0.32%	2,294
Mar 27, 2026	42.57	42.57	42.10	42.10	42.10	-1.50%	2,684
Mar 26, 2026	43.22	43.22	42.74	42.74	42.74	-0.88%	2,020
Mar 25, 2026	43.43	43.43	42.83	43.12	43.12	0.53%	3,889
Mar 24, 2026	42.47	43.10	42.44	42.89	42.89	0.21%	16,880
Mar 23, 2026	42.60	43.14	42.60	42.80	42.80	2.40%	4,152
Mar 20, 2026	42.00	42.13	41.74	41.80	41.80	-2.24%	9,938
Mar 19, 2026	42.58	42.76	42.42	42.76	42.55	0.48%	1,771
Mar 18, 2026	42.94	42.94	42.55	42.55	42.34	-1.20%	768
Mar 17, 2026	43.24	43.24	43.01	43.07	42.85	0.06%	3,699
Mar 16, 2026	43.23	43.23	43.04	43.04	42.83	0.59%	958
Mar 13, 2026	43.19	43.19	42.62	42.79	42.58	0.02%	1,137
Mar 12, 2026	43.03	43.11	42.71	42.78	42.57	-1.65%	6,545
Mar 11, 2026	43.61	43.61	43.27	43.50	43.28	-0.54%	1,406
Mar 10, 2026	43.94	44.37	43.73	43.73	43.52	-0.74%	5,812
Mar 9, 2026	43.40	44.06	43.20	44.06	43.84	0.26%	1,629
Mar 6, 2026	43.94	43.99	43.64	43.94	43.72	-1.63%	3,625
Mar 5, 2026	45.08	45.08	44.55	44.67	44.45	-1.87%	2,056
Mar 4, 2026	45.16	45.57	45.16	45.52	45.30	0.53%	7,946
Mar 3, 2026	44.58	45.31	44.32	45.28	45.06	-0.51%	6,414
Mar 2, 2026	44.82	45.56	44.82	45.51	45.29	0.33%	232,822
Feb 27, 2026	45.35	45.41	45.11	45.36	45.14	-1.17%	9,572
Feb 26, 2026	45.56	45.94	45.53	45.90	45.67	1.08%	1,892
Feb 25, 2026	45.36	45.42	44.92	45.41	45.18	0.74%	6,032
Feb 24, 2026	44.92	45.11	44.92	45.07	44.85	0.97%	1,418
Feb 23, 2026	45.36	45.36	44.48	44.64	44.42	-2.02%	2,629

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.