Franklin U.S. Small Cap Multifactor Index ETF (FLQS)
BATS: FLQS · Real-Time Price · USD
39.75
+0.01 (0.02%)
Mar 27, 2025, 4:00 PM EST - Market closed
FLQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.62 | 39.66 | 38.94 | 39.08 | 39.08 | -1.70% | 9,103 |
| Mar 27, 2025 | 39.55 | 39.91 | 39.55 | 39.75 | 39.75 | 0.02% | 5,267 |
| Mar 26, 2025 | 40.04 | 40.04 | 39.69 | 39.74 | 39.74 | -0.51% | 1,323 |
| Mar 25, 2025 | 40.08 | 40.13 | 39.95 | 39.95 | 39.95 | -0.70% | 2,568 |
| Mar 24, 2025 | 39.95 | 40.23 | 39.95 | 40.23 | 40.23 | 2.62% | 4,188 |
| Mar 21, 2025 | 38.96 | 39.20 | 38.96 | 39.20 | 39.20 | -1.07% | 718 |
| Mar 20, 2025 | 39.74 | 39.93 | 39.62 | 39.62 | 39.53 | -0.58% | 4,832 |
| Mar 19, 2025 | 39.63 | 39.94 | 39.40 | 39.85 | 39.76 | 1.40% | 3,293 |
| Mar 18, 2025 | 39.27 | 39.32 | 39.16 | 39.30 | 39.21 | -0.58% | 2,790 |
| Mar 17, 2025 | 39.51 | 39.53 | 39.37 | 39.53 | 39.44 | 1.05% | 1,930 |
| Mar 14, 2025 | 38.66 | 39.12 | 38.66 | 39.12 | 39.03 | 2.23% | 1,411 |
| Mar 13, 2025 | 38.78 | 38.90 | 38.13 | 38.27 | 38.17 | -1.57% | 3,386 |
| Mar 12, 2025 | 38.78 | 39.11 | 38.78 | 38.88 | 38.78 | -0.74% | 3,203 |
| Mar 11, 2025 | 39.30 | 39.49 | 39.15 | 39.16 | 39.07 | -0.12% | 6,417 |
| Mar 10, 2025 | 39.63 | 39.71 | 38.94 | 39.21 | 39.12 | -1.66% | 27,720 |
| Mar 7, 2025 | 39.55 | 39.92 | 39.26 | 39.87 | 39.78 | 0.53% | 2,253 |
| Mar 6, 2025 | 39.58 | 39.88 | 39.40 | 39.66 | 39.57 | -1.02% | 5,748 |
| Mar 5, 2025 | 39.90 | 40.07 | 39.66 | 40.07 | 39.97 | 0.61% | 5,501 |
| Mar 4, 2025 | 39.84 | 40.21 | 39.67 | 39.83 | 39.73 | -1.02% | 1,581 |
| Mar 3, 2025 | 41.35 | 41.35 | 40.21 | 40.24 | 40.14 | -1.97% | 2,969 |
| Feb 28, 2025 | 40.82 | 41.05 | 40.63 | 41.05 | 40.95 | 0.93% | 2,068 |
| Feb 27, 2025 | 41.20 | 41.20 | 40.67 | 40.67 | 40.57 | -1.46% | 2,954 |
| Feb 26, 2025 | 41.56 | 41.56 | 41.10 | 41.27 | 41.17 | -0.16% | 1,191 |
| Feb 25, 2025 | 41.22 | 41.47 | 41.19 | 41.34 | 41.24 | -0.06% | 4,392 |
| Feb 24, 2025 | 41.10 | 41.52 | 41.09 | 41.36 | 41.26 | -0.15% | 3,988 |
| Feb 21, 2025 | 41.92 | 41.92 | 41.41 | 41.42 | 41.32 | -2.67% | 2,344 |
| Feb 20, 2025 | 43.06 | 43.06 | 42.44 | 42.56 | 42.46 | -1.03% | 915 |
| Feb 19, 2025 | 42.89 | 43.08 | 42.89 | 43.00 | 42.90 | -0.31% | 6,429 |
| Feb 18, 2025 | 43.16 | 43.16 | 43.02 | 43.14 | 43.03 | 0.31% | 1,891 |
| Feb 14, 2025 | 43.19 | 43.20 | 42.97 | 43.00 | 42.90 | -0.39% | 4,502 |
| Feb 13, 2025 | 42.91 | 43.17 | 42.75 | 43.17 | 43.07 | 1.42% | 1,690 |
| Feb 12, 2025 | 42.43 | 42.62 | 42.36 | 42.57 | 42.47 | -0.87% | 4,045 |
| Feb 11, 2025 | 42.59 | 42.94 | 42.59 | 42.94 | 42.84 | -0.01% | 1,660 |
| Feb 10, 2025 | 42.87 | 43.05 | 42.84 | 42.95 | 42.85 | 0.43% | 1,303 |
| Feb 7, 2025 | 43.03 | 43.03 | 42.75 | 42.77 | 42.66 | -0.98% | 2,414 |
| Feb 6, 2025 | 43.33 | 43.33 | 43.10 | 43.19 | 43.09 | -0.19% | 1,949 |
| Feb 5, 2025 | 43.16 | 43.28 | 43.07 | 43.27 | 43.17 | 0.77% | 2,321 |
| Feb 4, 2025 | 42.46 | 42.96 | 42.46 | 42.94 | 42.84 | 1.20% | 4,757 |
| Feb 3, 2025 | 42.05 | 42.65 | 41.88 | 42.43 | 42.33 | -1.12% | 5,022 |
| Jan 31, 2025 | 43.46 | 43.46 | 42.77 | 42.91 | 42.81 | -0.99% | 2,384 |
| Jan 30, 2025 | 43.54 | 43.54 | 43.22 | 43.34 | 43.24 | 0.79% | 1,106 |
| Jan 29, 2025 | 43.20 | 43.21 | 42.86 | 43.00 | 42.90 | -0.27% | 2,047 |
| Jan 28, 2025 | 43.03 | 43.12 | 42.95 | 43.12 | 43.01 | 0.48% | 1,118 |
| Jan 27, 2025 | 42.93 | 43.19 | 42.88 | 42.91 | 42.81 | -0.12% | 2,872 |
| Jan 24, 2025 | 42.95 | 43.06 | 42.84 | 42.96 | 42.86 | -0.32% | 5,473 |
| Jan 23, 2025 | 42.78 | 43.20 | 42.78 | 43.10 | 42.99 | - | 6,649 |
| Jan 22, 2025 | 43.55 | 43.55 | 43.10 | 43.10 | 42.99 | -1.11% | 2,735 |
| Jan 21, 2025 | 43.23 | 43.62 | 43.18 | 43.58 | 43.48 | 1.57% | 26,059 |
| Jan 17, 2025 | 42.94 | 42.94 | 42.70 | 42.91 | 42.80 | 0.41% | 9,698 |
| Jan 16, 2025 | 42.50 | 42.82 | 42.50 | 42.73 | 42.63 | 0.35% | 4,808 |