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

FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	45.11	45.58	45.11	45.56	45.34	0.65%	4,196
Feb 19, 2026	45.21	45.27	45.20	45.27	45.04	0.04%	8,754
Feb 18, 2026	45.30	45.67	45.20	45.25	45.02	0.03%	11,786
Feb 17, 2026	45.11	45.43	45.11	45.23	45.01	-0.15%	14,018
Feb 13, 2026	45.08	45.49	44.93	45.30	45.07	0.96%	240,681
Feb 12, 2026	45.43	45.49	44.72	44.87	44.65	-1.30%	5,969
Feb 11, 2026	45.94	45.94	45.41	45.46	45.24	-0.53%	2,384
Feb 10, 2026	45.92	45.93	45.70	45.70	45.48	-	2,927
Feb 9, 2026	45.73	45.82	45.70	45.70	45.47	-0.37%	4,296
Feb 6, 2026	45.44	45.87	45.44	45.87	45.64	2.08%	470
Feb 5, 2026	44.68	44.98	44.68	44.93	44.71	-0.04%	1,204
Feb 4, 2026	45.21	45.21	44.75	44.95	44.73	0.56%	1,118
Feb 3, 2026	45.19	45.19	44.37	44.70	44.48	-0.95%	4,211
Feb 2, 2026	44.50	45.31	44.50	45.13	44.91	1.34%	4,706
Jan 30, 2026	44.55	44.61	44.10	44.53	44.32	-0.11%	4,800

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.