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

BATS: FLQS · Real-Time Price · USD

47.16

+0.09 (0.19%)

At close: Sep 25, 2026, 4:00 PM EDT

47.14

-0.03 (-0.06%)

After-hours: Sep 25, 2026, 8:00 PM EDT

FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.21	47.21	47.12	47.16	47.16	0.20%	1,619
Sep 24, 2026	47.01	47.07	46.80	47.07	47.07	-0.07%	2,206
Sep 23, 2026	47.53	47.53	47.10	47.10	47.10	-1.10%	961
Sep 22, 2026	47.52	47.84	47.52	47.63	47.63	0.02%	6,526
Sep 21, 2026	47.86	47.86	47.62	47.62	47.61	0.25%	2,053
Sep 18, 2026	47.37	47.52	47.37	47.50	47.50	-0.84%	894
Sep 17, 2026	48.71	48.71	48.10	48.10	47.90	-0.03%	1,399
Sep 16, 2026	48.32	48.43	48.11	48.11	47.92	0.05%	996
Sep 15, 2026	48.49	48.49	48.07	48.09	47.89	-1.03%	2,004
Sep 14, 2026	48.67	48.68	48.59	48.59	48.39	0.34%	2,700
Sep 11, 2026	48.51	48.51	48.42	48.42	48.23	0.49%	908
Sep 10, 2026	48.34	48.35	48.17	48.19	47.99	-0.96%	2,241
Sep 9, 2026	48.74	48.74	48.64	48.66	48.46	-0.69%	1,104
Sep 8, 2026	49.39	49.39	49.00	49.00	48.80	-0.99%	1,501
Sep 4, 2026	49.46	49.49	49.33	49.49	49.29	0.14%	1,695
Sep 3, 2026	49.52	49.52	49.42	49.42	49.22	0.41%	1,770
Sep 2, 2026	49.17	49.25	49.17	49.22	49.02	0.67%	2,291
Sep 1, 2026	49.13	49.13	48.89	48.89	48.69	-1.00%	2,931
Aug 31, 2026	49.33	49.43	49.33	49.38	49.18	-0.75%	2,075
Aug 28, 2026	50.04	50.07	49.75	49.75	49.55	-0.42%	422
Aug 27, 2026	49.95	49.96	49.95	49.96	49.76	0.09%	450
Aug 26, 2026	49.91	50.05	49.70	49.92	49.71	0.23%	1,840
Aug 25, 2026	49.71	49.80	49.69	49.80	49.60	-0.18%	820
Aug 24, 2026	49.74	50.04	49.74	49.89	49.69	0.01%	22,157
Aug 21, 2026	49.89	49.89	49.89	49.89	49.68	0.69%	481
Aug 20, 2026	50.12	50.12	49.54	49.54	49.34	-1.25%	1,916
Aug 19, 2026	50.59	50.59	50.17	50.17	49.96	0.18%	1,484
Aug 18, 2026	50.25	50.25	50.08	50.08	49.88	-0.44%	194
Aug 17, 2026	50.37	50.37	50.30	50.30	50.10	-0.78%	412
Aug 14, 2026	50.70	50.70	50.70	50.70	50.49	0.19%	789
Aug 13, 2026	50.62	50.72	50.38	50.60	50.39	0.44%	22,405
Aug 12, 2026	50.11	50.40	50.11	50.38	50.17	0.44%	20,917
Aug 11, 2026	50.28	50.32	50.16	50.16	49.95	-0.09%	2,222
Aug 10, 2026	50.33	50.33	50.20	50.20	49.99	-0.81%	2,075
Aug 7, 2026	50.70	50.70	50.57	50.61	50.40	0.70%	1,654
Aug 6, 2026	50.24	50.53	50.24	50.26	50.05	-0.57%	3,223
Aug 5, 2026	50.78	50.86	50.54	50.55	50.34	-0.30%	4,244
Aug 4, 2026	50.65	50.72	50.65	50.70	50.49	1.19%	783
Aug 3, 2026	50.09	50.15	49.91	50.10	49.90	1.54%	3,526
Jul 31, 2026	49.01	49.36	49.01	49.34	49.14	-0.31%	1,949
Jul 30, 2026	49.61	49.61	49.19	49.50	49.29	-0.39%	1,362
Jul 29, 2026	50.12	50.12	49.69	49.69	49.49	-0.58%	10,916
Jul 28, 2026	49.69	49.98	49.69	49.98	49.78	1.10%	562
Jul 27, 2026	49.44	49.44	49.44	49.44	49.23	1.14%	196
Jul 24, 2026	48.98	48.98	48.88	48.88	48.68	0.67%	865
Jul 23, 2026	48.56	48.56	48.44	48.55	48.35	-0.84%	1,917
Jul 22, 2026	49.29	49.29	48.85	48.96	48.76	-0.94%	783
Jul 21, 2026	49.31	49.43	49.31	49.43	49.23	0.14%	885
Jul 20, 2026	49.70	49.70	49.36	49.36	49.16	-0.54%	2,162
Jul 17, 2026	49.61	49.63	49.54	49.63	49.42	-0.61%	908