Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
27.06
-0.06 (-0.22%)
Feb 13, 2026, 4:00 PM EST - Market closed
FLSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.09 | 27.31 | 26.97 | 27.06 | 27.06 | -0.22% | 34,499 |
| Feb 12, 2026 | 27.32 | 27.43 | 27.12 | 27.12 | 27.12 | -0.95% | 30,313 |
| Feb 11, 2026 | 27.13 | 27.45 | 27.10 | 27.38 | 27.38 | 0.88% | 13,347 |
| Feb 10, 2026 | 27.15 | 27.37 | 27.14 | 27.14 | 27.14 | -0.51% | 60,948 |
| Feb 9, 2026 | 27.11 | 27.28 | 26.99 | 27.28 | 27.28 | 1.64% | 26,643 |
| Feb 6, 2026 | 27.06 | 27.06 | 26.81 | 26.84 | 26.84 | 0.11% | 29,574 |
| Feb 5, 2026 | 27.06 | 27.50 | 26.81 | 26.81 | 26.81 | -1.57% | 25,405 |
| Feb 4, 2026 | 27.14 | 27.38 | 27.09 | 27.24 | 27.24 | 0.19% | 61,772 |
| Feb 3, 2026 | 27.10 | 27.26 | 26.94 | 27.19 | 27.19 | 0.46% | 24,409 |
| Feb 2, 2026 | 26.89 | 27.12 | 26.84 | 27.06 | 27.06 | 0.19% | 34,228 |
| Jan 30, 2026 | 27.42 | 27.42 | 26.71 | 27.01 | 27.01 | -1.21% | 248,603 |
| Jan 29, 2026 | 27.34 | 27.34 | 26.91 | 27.34 | 27.34 | 0.89% | 23,407 |
| Jan 28, 2026 | 27.17 | 27.31 | 27.07 | 27.10 | 27.10 | -0.59% | 67,077 |
| Jan 27, 2026 | 27.24 | 27.26 | 27.01 | 27.26 | 27.26 | 1.49% | 91,114 |
| Jan 26, 2026 | 26.82 | 27.08 | 26.82 | 26.86 | 26.86 | -0.02% | 70,676 |
| Jan 23, 2026 | 26.96 | 27.30 | 26.75 | 26.87 | 26.87 | 0.35% | 43,802 |
| Jan 22, 2026 | 26.82 | 27.00 | 26.77 | 26.77 | 26.77 | -1.18% | 70,813 |
| Jan 21, 2026 | 27.02 | 27.12 | 26.91 | 27.09 | 27.09 | 1.01% | 141,242 |
| Jan 20, 2026 | 26.82 | 26.98 | 26.74 | 26.82 | 26.82 | -0.67% | 23,271 |
| Jan 16, 2026 | 26.94 | 27.12 | 26.87 | 27.00 | 27.00 | -0.44% | 309,851 |
| Jan 15, 2026 | 26.92 | 27.13 | 26.92 | 27.12 | 27.12 | -0.18% | 88,365 |
| Jan 14, 2026 | 27.09 | 27.22 | 26.85 | 27.17 | 27.17 | 0.07% | 13,030 |
| Jan 13, 2026 | 26.85 | 27.15 | 26.85 | 27.15 | 27.15 | 1.00% | 207,450 |
| Jan 12, 2026 | 26.70 | 26.94 | 26.69 | 26.88 | 26.88 | 0.86% | 28,192 |
| Jan 9, 2026 | 26.77 | 26.89 | 26.65 | 26.65 | 26.65 | -0.11% | 13,137 |
| Jan 8, 2026 | 26.83 | 26.95 | 26.54 | 26.68 | 26.68 | -0.15% | 250,164 |
| Jan 7, 2026 | 26.80 | 27.00 | 26.72 | 26.72 | 26.72 | -0.61% | 53,585 |
| Jan 6, 2026 | 26.63 | 26.94 | 26.63 | 26.88 | 26.88 | 0.80% | 28,890 |
| Jan 5, 2026 | 26.88 | 26.89 | 26.66 | 26.67 | 26.67 | -0.71% | 60,898 |
| Jan 2, 2026 | 26.58 | 26.90 | 26.58 | 26.86 | 26.86 | -0.19% | 29,393 |
| Dec 31, 2025 | 26.86 | 26.91 | 26.63 | 26.91 | 26.91 | -0.04% | 16,258 |
| Dec 30, 2025 | 26.63 | 26.95 | 26.57 | 26.92 | 26.92 | 0.38% | 50,536 |
| Dec 29, 2025 | 26.94 | 26.97 | 26.79 | 26.82 | 26.82 | -0.82% | 18,104 |
| Dec 26, 2025 | 26.92 | 27.04 | 26.85 | 27.04 | 27.04 | 0.52% | 61,546 |
| Dec 24, 2025 | 26.90 | 26.92 | 26.76 | 26.90 | 26.90 | - | 11,462 |
| Dec 23, 2025 | 26.86 | 26.92 | 26.75 | 26.90 | 26.90 | 0.90% | 44,684 |
| Dec 22, 2025 | 26.48 | 26.73 | 26.46 | 26.66 | 26.66 | -0.56% | 21,826 |
| Dec 19, 2025 | 26.95 | 26.95 | 26.58 | 26.81 | 26.81 | -2.05% | 80,343 |
| Dec 18, 2025 | 27.17 | 27.37 | 27.12 | 27.37 | 26.66 | 0.07% | 20,036 |
| Dec 17, 2025 | 27.43 | 27.43 | 27.18 | 27.35 | 26.64 | -0.26% | 13,226 |
| Dec 16, 2025 | 27.12 | 27.42 | 27.12 | 27.42 | 26.71 | 0.37% | 28,873 |
| Dec 15, 2025 | 27.05 | 27.32 | 27.05 | 27.32 | 26.61 | 0.16% | 17,824 |
| Dec 12, 2025 | 27.28 | 27.35 | 27.03 | 27.28 | 26.56 | -0.24% | 17,588 |
| Dec 11, 2025 | 27.21 | 27.34 | 26.97 | 27.34 | 26.63 | 0.70% | 12,345 |
| Dec 10, 2025 | 26.95 | 27.19 | 26.95 | 27.15 | 26.44 | - | 27,573 |
| Dec 9, 2025 | 27.04 | 27.29 | 26.99 | 27.15 | 26.44 | 0.56% | 23,777 |
| Dec 8, 2025 | 27.00 | 27.16 | 27.00 | 27.00 | 26.30 | -0.74% | 15,289 |
| Dec 5, 2025 | 27.10 | 27.20 | 26.92 | 27.20 | 26.49 | 0.89% | 14,029 |
| Dec 4, 2025 | 27.10 | 27.12 | 26.96 | 26.96 | 26.26 | -0.31% | 30,361 |
| Dec 3, 2025 | 27.05 | 27.17 | 26.99 | 27.05 | 26.34 | -0.51% | 43,205 |