Franklin U.S. Small Cap Multifactor Index ETF (FLQS)
BATS: FLQS · Real-Time Price · USD
44.50
-0.51 (-1.12%)
At close: Jan 20, 2026, 4:00 PM EST
44.55
+0.05 (0.11%)
After-hours: Jan 20, 2026, 8:00 PM EST
FLQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 44.33 | 44.71 | 44.33 | 44.50 | 44.50 | -1.12% | 4,875 |
| Jan 16, 2026 | 45.22 | 45.22 | 44.98 | 45.01 | 45.01 | -0.43% | 1,903 |
| Jan 15, 2026 | 45.25 | 45.30 | 45.20 | 45.20 | 45.20 | 1.27% | 6,400 |
| Jan 14, 2026 | 44.51 | 44.67 | 44.51 | 44.64 | 44.63 | 0.45% | 1,955 |
| Jan 13, 2026 | 44.59 | 44.59 | 44.43 | 44.43 | 44.43 | -0.33% | 744 |
| Jan 12, 2026 | 44.40 | 44.66 | 44.36 | 44.58 | 44.58 | -0.14% | 1,682 |
| Jan 9, 2026 | 44.44 | 44.86 | 44.44 | 44.64 | 44.64 | -0.15% | 4,739 |
| Jan 8, 2026 | 43.98 | 44.71 | 43.98 | 44.71 | 44.71 | 1.53% | 11,940 |
| Jan 7, 2026 | 44.35 | 44.35 | 43.81 | 44.04 | 44.04 | -0.41% | 3,644 |
| Jan 6, 2026 | 43.70 | 44.22 | 43.70 | 44.22 | 44.22 | 1.00% | 6,884 |
| Jan 5, 2026 | 43.65 | 43.95 | 43.58 | 43.78 | 43.78 | 1.35% | 2,690 |
| Jan 2, 2026 | 43.43 | 43.43 | 43.06 | 43.20 | 43.20 | 0.01% | 2,178 |
| Dec 31, 2025 | 43.56 | 43.56 | 43.19 | 43.19 | 43.19 | -0.89% | 726 |
| Dec 30, 2025 | 43.71 | 43.71 | 43.58 | 43.58 | 43.58 | -0.57% | 2,619 |
| Dec 29, 2025 | 43.90 | 44.04 | 43.77 | 43.83 | 43.83 | -0.32% | 1,785 |
| Dec 26, 2025 | 43.93 | 43.97 | 43.91 | 43.97 | 43.97 | -0.11% | 2,620 |
| Dec 24, 2025 | 43.98 | 44.02 | 43.97 | 44.02 | 44.02 | 0.32% | 438 |
| Dec 23, 2025 | 43.90 | 43.93 | 43.88 | 43.88 | 43.88 | -0.51% | 2,181 |
| Dec 22, 2025 | 44.18 | 44.25 | 44.10 | 44.10 | 44.10 | 0.49% | 1,066 |
| Dec 19, 2025 | 43.94 | 43.95 | 43.89 | 43.89 | 43.89 | -0.57% | 583 |
| Dec 18, 2025 | 44.37 | 44.37 | 44.14 | 44.14 | 43.95 | 0.26% | 545 |
| Dec 17, 2025 | 44.29 | 44.63 | 44.02 | 44.02 | 43.83 | -0.48% | 3,457 |
| Dec 16, 2025 | 44.37 | 44.37 | 44.24 | 44.24 | 44.05 | -0.28% | 1,819 |
| Dec 15, 2025 | 44.51 | 44.51 | 44.33 | 44.36 | 44.17 | 0.05% | 758 |
| Dec 12, 2025 | 44.62 | 44.62 | 44.34 | 44.34 | 44.15 | -0.37% | 981 |
| Dec 11, 2025 | 44.34 | 44.57 | 44.30 | 44.50 | 44.31 | 0.93% | 10,473 |
| Dec 10, 2025 | 43.25 | 44.09 | 43.25 | 44.09 | 43.90 | 1.54% | 793 |
| Dec 9, 2025 | 43.36 | 43.52 | 43.36 | 43.42 | 43.23 | 0.62% | 1,561 |
| Dec 8, 2025 | 43.34 | 43.36 | 43.15 | 43.15 | 42.97 | -0.28% | 1,376 |
| Dec 5, 2025 | 43.45 | 43.45 | 43.27 | 43.27 | 43.09 | -0.10% | 2,826 |
| Dec 4, 2025 | 43.26 | 43.52 | 43.26 | 43.32 | 43.13 | -0.28% | 4,615 |
| Dec 3, 2025 | 42.96 | 43.47 | 42.96 | 43.44 | 43.25 | 1.16% | 49,108 |
| Dec 2, 2025 | 43.28 | 43.28 | 42.94 | 42.94 | 42.76 | -0.04% | 2,503 |
| Dec 1, 2025 | 43.06 | 43.24 | 42.96 | 42.96 | 42.78 | -0.35% | 4,286 |
| Nov 28, 2025 | 43.18 | 43.18 | 43.07 | 43.11 | 42.93 | -0.22% | 524 |
| Nov 26, 2025 | 43.11 | 43.27 | 43.11 | 43.20 | 43.02 | 0.46% | 859 |
| Nov 25, 2025 | 42.65 | 43.07 | 42.65 | 43.01 | 42.82 | 2.20% | 1,495 |
| Nov 24, 2025 | 41.97 | 42.08 | 41.75 | 42.08 | 41.90 | 0.55% | 1,308 |
| Nov 21, 2025 | 41.02 | 41.98 | 41.02 | 41.85 | 41.67 | 2.69% | 2,602 |
| Nov 20, 2025 | 41.58 | 41.58 | 40.76 | 40.76 | 40.58 | -0.95% | 1,108 |
| Nov 19, 2025 | 41.18 | 41.19 | 41.15 | 41.15 | 40.97 | -0.29% | 1,217 |
| Nov 18, 2025 | 40.93 | 41.27 | 40.93 | 41.27 | 41.09 | 0.17% | 4,263 |
| Nov 17, 2025 | 41.90 | 41.90 | 41.20 | 41.20 | 41.02 | -2.00% | 766 |
| Nov 14, 2025 | 41.62 | 42.04 | 41.62 | 42.04 | 41.86 | -0.15% | 4,800 |
| Nov 13, 2025 | 42.61 | 42.79 | 42.07 | 42.10 | 41.92 | -1.55% | 6,624 |
| Nov 12, 2025 | 42.91 | 43.01 | 42.76 | 42.76 | 42.58 | -0.04% | 2,674 |
| Nov 11, 2025 | 42.67 | 42.78 | 42.58 | 42.78 | 42.60 | 0.44% | 3,876 |
| Nov 10, 2025 | 42.46 | 42.59 | 42.34 | 42.59 | 42.41 | 0.70% | 1,866 |
| Nov 7, 2025 | 41.93 | 42.30 | 41.91 | 42.30 | 42.12 | 0.64% | 4,296 |
| Nov 6, 2025 | 42.33 | 42.41 | 42.03 | 42.03 | 41.85 | -1.43% | 6,479 |