Skip to main content
Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
24.15
-0.01 (-0.04%)
Feb 21, 2025, 3:32 PM EST - Market closed

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.2824.2824.1424.1524.15-0.04%12,901
Feb 20, 202524.2024.2023.9024.1624.16-0.09%10,780
Feb 19, 202524.0824.2124.0324.1824.181.11%6,458
Feb 18, 202523.9824.0923.0523.9123.91-0.08%42,880
Feb 14, 202523.8824.0923.8523.9323.93-0.37%5,579
Feb 13, 202523.9124.0223.7824.0224.020.80%9,700
Feb 12, 202524.0124.0123.8223.8323.83-1.12%5,982
Feb 11, 202524.0624.1023.9624.1024.100.18%5,698
Feb 10, 202524.1124.3024.0624.0624.06-0.07%9,710
Feb 7, 202524.2124.2124.0024.0724.070.59%4,286
Feb 6, 202523.9924.0623.9323.9323.93-0.66%7,000
Feb 5, 202524.0424.0923.9724.0924.090.33%3,160
Feb 4, 202524.1424.1423.9224.0124.010.13%9,277
Feb 3, 202523.6224.1923.6223.9823.980.55%9,540
Jan 31, 202523.7624.0223.7623.8523.850.21%112,645
Jan 30, 202524.0624.0823.7823.8023.80-0.08%14,054
Jan 29, 202524.1324.1823.7423.8223.82-0.17%28,616
Jan 28, 202523.9924.0623.8623.8623.860.38%35,439
Jan 27, 202523.8923.8923.7523.7723.77-0.43%3,009
Jan 24, 202523.7523.9423.7423.8723.87-0.01%16,346
Jan 23, 202523.8823.9023.8123.8823.88-0.44%5,305
Jan 22, 202523.8824.0623.5923.9823.980.08%28,099
Jan 21, 202524.2324.2323.9623.9623.96-0.33%12,755
Jan 17, 202524.0824.1824.0424.0424.040.29%4,374
Jan 16, 202524.1324.2623.9623.9723.97-0.37%9,272
Jan 15, 202524.0624.2024.0224.0624.060.78%3,999
Jan 14, 202523.9024.0223.8623.8723.870.35%4,826
Jan 13, 202523.7223.8523.7223.7923.790.30%5,529
Jan 10, 202524.7424.7423.7123.7223.720.25%10,499
Jan 8, 202523.8623.8623.6223.6623.66-0.82%15,777
Jan 7, 202523.9123.9423.7823.8623.86-0.14%59,046
Jan 6, 202524.1124.1123.8923.8923.89-0.38%20,514
Jan 3, 202523.9724.1523.7623.9823.980.25%38,218
Jan 2, 202523.9724.1323.7523.9223.920.04%22,062
Dec 31, 202423.9523.9523.9123.9123.910.13%8,441
Dec 30, 202423.9023.9023.8723.8823.880.76%2,393
Dec 27, 202423.8323.8323.6123.7023.700.28%8,123
Dec 26, 202423.6823.6923.5823.6423.640.06%3,541
Dec 24, 202423.7823.8723.6223.6223.62-5,427
Dec 23, 202424.0024.0021.7223.6223.62-0.92%25,810
Dec 20, 202423.8623.9323.7023.8423.84-1.20%4,743
Dec 19, 202423.9724.1323.9524.1323.850.31%13,762
Dec 18, 202424.2124.2123.9724.0623.770.23%508,838
Dec 17, 202423.9924.1223.8924.0023.72-0.70%552,820
Dec 16, 202424.0124.2024.0024.1723.890.47%9,203
Dec 13, 202423.9624.1523.9524.0623.770.40%764,652
Dec 12, 202424.1224.1423.9423.9623.68-0.75%216,636
Dec 11, 202423.9724.1923.9724.1423.860.50%29,378
Dec 10, 202424.0824.2123.9924.0223.74-0.21%758,810
Dec 9, 202424.0624.1823.9724.0723.79-0.12%761,546
Dec 6, 202424.2124.2524.0924.1023.82-0.90%31,096
Dec 5, 202424.1924.3224.0524.3224.041.29%96,525
Dec 4, 202424.0324.2324.0124.0123.73-0.21%6,923
Dec 3, 202424.1724.3324.0624.0623.78-0.10%22,697
Dec 2, 202424.0824.1924.0024.0923.80-0.18%1,754
Nov 29, 202424.1824.2324.0624.1323.850.16%5,763
Nov 27, 202424.1824.1824.0124.0923.81-0.21%2,994
Nov 26, 202423.9724.1523.9524.1423.860.48%20,185
Nov 25, 202423.9424.1323.9224.0323.74-0.33%4,257
Nov 22, 202424.2924.2923.9924.1123.82-0.31%8,635
Nov 21, 202423.9824.2223.9524.1823.900.92%16,699
Nov 20, 202424.0724.1823.9023.9623.68-0.58%5,509
Nov 19, 202424.1124.1123.9624.1023.82-0.31%4,560
Nov 18, 202423.8224.1823.8224.1823.890.19%3,737
Nov 15, 202424.2824.3421.7524.1323.85-0.56%4,067
Nov 14, 202424.2524.3724.1524.2723.98-0.36%5,127
Nov 13, 202424.3425.7524.1824.3524.07-0.48%25,074
Nov 12, 202424.0324.4724.0324.4724.181.62%69,412
Nov 11, 202424.0324.1624.0324.0823.80-0.03%2,421
Nov 8, 202424.3224.3224.0624.0923.810.23%5,602
Nov 7, 202423.9924.1323.9024.0323.750.38%6,369
Nov 6, 202423.9124.2523.8623.9423.66-0.50%7,343
Nov 5, 202424.0624.1424.0324.0623.780.43%3,821
Nov 4, 202423.6824.1723.6823.9623.681.10%8,502
Nov 1, 202424.0524.0523.7023.7023.42-0.59%6,397
Oct 31, 202423.8624.1123.8423.8423.56-1.24%91,966
Oct 30, 202423.8724.2823.8024.1423.860.92%13,193
Oct 29, 202423.8224.0923.8223.9223.64-0.08%6,184
Oct 28, 202423.9124.0323.8323.9423.660.15%7,598
Oct 25, 202423.8923.9923.8223.9123.63-0.02%2,473
Oct 24, 202423.9423.9923.8323.9123.63-0.13%4,078
Oct 23, 202424.0924.1123.8923.9423.66-0.39%12,603
Oct 22, 202424.0624.0723.8724.0323.750.47%8,031
Oct 21, 202423.9424.1223.9223.9223.64-0.75%10,705
Oct 18, 202424.1124.5924.0124.1023.82-0.02%5,173
Oct 17, 202424.2124.2224.0924.1123.82-0.70%6,337
Oct 16, 202424.1024.2924.1024.2823.990.52%5,311
Oct 15, 202424.2224.2224.0424.1523.87-0.33%1,615
Oct 14, 202424.7924.7924.1024.2323.951.04%3,989
Oct 11, 202423.9924.0823.9723.9823.700.38%5,460
Oct 10, 202423.9123.9823.8923.8923.61-0.04%2,132
Oct 9, 202423.9524.0723.9023.9023.62-0.91%3,634
Oct 8, 202424.1224.1323.9324.1223.840.39%6,308
Oct 7, 202424.2124.2123.9124.0323.74-0.37%34,564
Oct 4, 202424.3424.5224.0724.1223.830.08%9,847
Oct 3, 202424.0624.1324.0524.1023.810.15%3,783
Oct 2, 202424.0524.0724.0524.0623.78-0.04%4,469
Oct 1, 202424.0124.0924.0124.0723.79-0.06%4,501
Sep 30, 202424.1024.1723.9924.0923.800.73%77,697
Sep 27, 202423.9724.0023.8723.9123.63-0.42%6,544