Skip to main content
logo
Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
26.91
-0.01 (-0.04%)
Dec 31, 2025, 4:00 PM EST - Market closed

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202526.8626.9126.6326.9126.91-0.04%16,258
Dec 30, 202526.6326.9526.5726.9226.920.38%50,536
Dec 29, 202526.9426.9726.7926.8226.82-0.82%18,104
Dec 26, 202526.9227.0426.8527.0427.040.52%61,546
Dec 24, 202526.9026.9226.7626.9026.90-11,462
Dec 23, 202526.8626.9226.7526.9026.900.90%44,684
Dec 22, 202526.4826.7326.4626.6626.66-0.56%21,826
Dec 19, 202526.9526.9526.5826.8126.81-2.05%80,343
Dec 18, 202527.1727.3727.1227.3726.660.07%20,036
Dec 17, 202527.4327.4327.1827.3526.64-0.26%13,226
Dec 16, 202527.1227.4227.1227.4226.710.37%28,873
Dec 15, 202527.0527.3227.0527.3226.610.16%17,824
Dec 12, 202527.2827.3527.0327.2826.56-0.24%17,588
Dec 11, 202527.2127.3426.9727.3426.630.70%12,345
Dec 10, 202526.9527.1926.9527.1526.44-27,573
Dec 9, 202527.0427.2926.9927.1526.440.56%23,777
Dec 8, 202527.0027.1627.0027.0026.30-0.74%15,289
Dec 5, 202527.1027.2026.9227.2026.490.89%14,029
Dec 4, 202527.1027.1226.9626.9626.26-0.31%30,361
Dec 3, 202527.0527.1726.9927.0526.34-0.51%43,205
Dec 2, 202526.9827.1926.9827.1926.480.30%37,752
Dec 1, 202527.2027.2327.0127.1126.40-0.18%21,867
Nov 28, 202527.2727.2727.0327.1626.450.65%4,280
Nov 26, 202527.0727.2126.9626.9826.28-0.25%20,946
Nov 25, 202526.9127.1526.9127.0526.340.30%51,564
Nov 24, 202527.0227.0726.8626.9726.260.47%16,283
Nov 21, 202527.0327.0826.8326.8426.14-0.69%30,644
Nov 20, 202527.1427.1426.9027.0326.32-1.00%18,288
Nov 19, 202527.0527.3326.9127.3026.590.68%17,502
Nov 18, 202526.8227.2326.8227.1226.410.37%112,610
Nov 17, 202527.0627.1126.8627.0226.310.27%22,835
Nov 14, 202526.7827.1026.7826.9426.24-0.38%21,052
Nov 13, 202527.0027.2427.0027.0526.34-0.22%26,018
Nov 12, 202527.2027.2127.0027.1126.400.20%6,150
Nov 11, 202527.2027.2027.0127.0526.350.37%39,618
Nov 10, 202526.9827.2626.7726.9526.250.63%71,648
Nov 7, 202526.7826.9026.6526.7826.080.68%17,968
Nov 6, 202526.8526.8526.6026.6025.91-0.71%31,608
Nov 5, 202526.7026.8426.6626.7926.090.56%36,493
Nov 4, 202526.8826.8826.6426.6425.95-0.75%740,972
Nov 3, 202526.7227.1426.6026.8426.140.30%17,996
Oct 31, 202526.4526.8026.4526.7626.060.83%33,036
Oct 30, 202526.5726.7126.4326.5425.850.15%165,562
Oct 29, 202526.3026.5426.3026.5025.810.27%82,633
Oct 28, 202526.5726.5726.3326.4325.74-0.08%18,118
Oct 27, 202526.4926.5226.3326.4525.760.46%11,148
Oct 24, 202526.2426.6226.2426.3325.64-0.23%51,757
Oct 23, 202526.4026.4326.2426.3925.700.34%15,286
Oct 22, 202526.3726.5226.1526.3025.61-0.27%25,942
Oct 21, 202526.4526.6926.2426.3725.680.53%17,170