Franklin U.S. Small Cap Multifactor Index ETF (FLQS)
BATS: FLQS · Real-Time Price · USD
42.88
-0.62 (-1.43%)
At close: Aug 14, 2025, 4:00 PM
42.88
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
FLQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.05 | 43.05 | 42.77 | 42.90 | - | -1.38% | 2,177 |
| Aug 13, 2025 | 43.32 | 43.50 | 43.31 | 43.50 | 43.50 | 1.95% | 3,185 |
| Aug 12, 2025 | 41.85 | 42.67 | 41.83 | 42.67 | 42.67 | 2.77% | 2,875 |
| Aug 11, 2025 | 41.73 | 41.73 | 41.52 | 41.52 | 41.52 | 0.13% | 2,457 |
| Aug 8, 2025 | 41.65 | 41.65 | 41.46 | 41.47 | 41.47 | 0.36% | 3,570 |
| Aug 7, 2025 | 41.61 | 41.61 | 41.22 | 41.32 | 41.32 | -0.24% | 4,645 |
| Aug 6, 2025 | 41.36 | 41.42 | 41.25 | 41.42 | 41.42 | 0.45% | 3,745 |
| Aug 5, 2025 | 41.06 | 41.29 | 41.06 | 41.23 | 41.23 | 0.11% | 3,285 |
| Aug 4, 2025 | 40.79 | 41.20 | 40.79 | 41.19 | 41.19 | 1.72% | 2,687 |
| Aug 1, 2025 | 40.41 | 40.50 | 40.26 | 40.49 | 40.49 | -1.24% | 3,519 |
| Jul 31, 2025 | 41.11 | 41.32 | 40.97 | 41.00 | 41.00 | -0.75% | 13,828 |
| Jul 30, 2025 | 41.60 | 41.84 | 41.31 | 41.31 | 41.31 | -0.20% | 827 |
| Jul 29, 2025 | 41.63 | 41.63 | 41.33 | 41.39 | 41.39 | -0.12% | 10,551 |
| Jul 28, 2025 | 41.69 | 41.69 | 41.44 | 41.44 | 41.44 | -0.11% | 2,878 |
| Jul 25, 2025 | 41.36 | 41.49 | 41.36 | 41.49 | 41.49 | 0.40% | 1,311 |
| Jul 24, 2025 | 41.62 | 41.62 | 41.30 | 41.32 | 41.32 | -1.72% | 1,809 |
| Jul 23, 2025 | 41.87 | 42.04 | 41.77 | 42.04 | 42.04 | 1.21% | 5,526 |
| Jul 22, 2025 | 41.09 | 41.62 | 41.09 | 41.54 | 41.54 | 0.92% | 4,298 |
| Jul 21, 2025 | 41.26 | 41.51 | 41.14 | 41.16 | 41.16 | -0.20% | 20,324 |
| Jul 18, 2025 | 41.67 | 41.67 | 41.13 | 41.25 | 41.25 | -0.72% | 8,182 |
| Jul 17, 2025 | 41.44 | 41.60 | 41.42 | 41.55 | 41.55 | 0.94% | 7,091 |
| Jul 16, 2025 | 41.11 | 41.22 | 40.72 | 41.16 | 41.16 | 0.41% | 4,037 |
| Jul 15, 2025 | 41.96 | 41.96 | 40.99 | 40.99 | 40.99 | -1.80% | 4,416 |
| Jul 14, 2025 | 41.37 | 41.74 | 41.37 | 41.74 | 41.74 | 0.47% | 26,758 |
| Jul 11, 2025 | 42.05 | 42.05 | 41.55 | 41.55 | 41.55 | -1.45% | 5,958 |
| Jul 10, 2025 | 42.07 | 42.47 | 41.88 | 42.16 | 42.16 | 0.30% | 5,807 |
| Jul 9, 2025 | 42.03 | 42.04 | 41.57 | 42.03 | 42.03 | 0.57% | 23,650 |
| Jul 8, 2025 | 41.78 | 42.00 | 41.78 | 41.79 | 41.79 | 0.53% | 21,894 |
| Jul 7, 2025 | 42.07 | 42.21 | 41.47 | 41.57 | 41.57 | -1.47% | 15,653 |
| Jul 3, 2025 | 42.03 | 42.25 | 42.01 | 42.19 | 42.19 | 0.79% | 21,420 |
| Jul 2, 2025 | 41.52 | 41.86 | 41.52 | 41.86 | 41.86 | 0.66% | 15,263 |
| Jul 1, 2025 | 41.04 | 41.79 | 41.04 | 41.59 | 41.59 | 1.15% | 6,097 |
| Jun 30, 2025 | 41.12 | 41.18 | 40.90 | 41.11 | 41.11 | 0.22% | 21,476 |
| Jun 27, 2025 | 41.16 | 41.18 | 40.78 | 41.02 | 41.02 | 0.04% | 3,190 |
| Jun 26, 2025 | 40.67 | 41.00 | 40.64 | 41.00 | 40.90 | 1.14% | 923 |
| Jun 25, 2025 | 40.81 | 40.81 | 40.54 | 40.54 | 40.44 | -1.14% | 1,522 |
| Jun 24, 2025 | 41.13 | 41.13 | 40.81 | 41.01 | 40.91 | 0.73% | 4,739 |
| Jun 23, 2025 | 40.32 | 40.71 | 40.16 | 40.71 | 40.61 | 0.87% | 1,347 |
| Jun 20, 2025 | 40.53 | 40.66 | 40.29 | 40.36 | 40.26 | -0.02% | 3,401 |
| Jun 18, 2025 | 40.38 | 40.50 | 40.37 | 40.37 | 40.27 | 0.26% | 1,971 |
| Jun 17, 2025 | 40.43 | 40.52 | 40.26 | 40.26 | 40.16 | -0.56% | 3,066 |
| Jun 16, 2025 | 40.54 | 40.57 | 40.49 | 40.49 | 40.39 | 1.12% | 844 |
| Jun 13, 2025 | 40.45 | 40.45 | 40.04 | 40.04 | 39.94 | -1.72% | 1,064 |
| Jun 12, 2025 | 40.71 | 40.77 | 40.71 | 40.74 | 40.64 | -0.48% | 1,871 |
| Jun 11, 2025 | 41.34 | 41.34 | 40.94 | 40.94 | 40.84 | -0.45% | 1,875 |
| Jun 10, 2025 | 41.21 | 41.25 | 41.09 | 41.13 | 41.02 | 0.09% | 2,242 |
| Jun 9, 2025 | 41.00 | 41.15 | 41.00 | 41.09 | 40.99 | 0.43% | 689 |
| Jun 6, 2025 | 41.06 | 41.06 | 40.81 | 40.91 | 40.81 | 1.11% | 955 |
| Jun 5, 2025 | 40.31 | 40.62 | 40.31 | 40.46 | 40.36 | -0.10% | 1,981 |
| Jun 4, 2025 | 40.55 | 40.64 | 40.51 | 40.51 | 40.40 | -0.36% | 1,220 |