Skip to main content
Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
23.84
-0.01 (-0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202423.9224.1323.9124.0123.730.29%6,579
Sep 25, 202423.9624.0023.8723.9423.661.10%3,271
Sep 24, 202424.1024.1323.6823.6823.40-1.70%10,456
Sep 23, 202424.1224.1223.8924.0923.810.34%4,360
Sep 20, 202424.0124.0923.9624.0123.730.54%9,654
Sep 19, 202423.9924.0323.8823.8823.60-0.42%3,434
Sep 18, 202424.0324.1523.9523.9823.70-0.46%3,431
Sep 17, 202424.0824.0923.8824.0923.81-0.19%7,281
Sep 16, 202424.1424.1424.0824.1423.850.40%2,524
Sep 13, 202424.0224.0724.0124.0423.760.75%3,355
Sep 12, 202423.9624.0923.8623.8623.58-0.13%6,147
Sep 11, 202423.8123.9523.8023.8923.610.38%23,050
Sep 10, 202423.9324.1023.8023.8023.52-1.16%18,916
Sep 9, 202424.0324.0923.8324.0823.800.33%9,840
Sep 6, 202423.9924.0023.8124.0023.720.38%2,880
Sep 5, 202423.9324.0123.9123.9123.63-0.37%4,287
Sep 4, 202424.0424.0423.8024.0023.720.71%7,055
Sep 3, 202424.0424.0523.8323.8323.55-0.29%11,105
Aug 30, 202423.9624.2223.7823.9023.620.46%24,688
Aug 29, 202423.8323.9223.7223.7923.510.42%15,592
Aug 28, 202423.7423.9023.6823.6923.41-0.21%9,327
Aug 27, 202423.7024.2223.6623.7423.46-0.75%12,978
Aug 26, 202423.9124.1023.9123.9223.64-0.04%2,973
Aug 23, 202423.9723.9723.8123.9323.650.39%4,267
Aug 22, 202424.0024.0123.8123.8423.560.87%5,550
Aug 21, 202423.8423.8623.6323.6323.35-0.13%3,563
Aug 20, 202423.9223.9223.6623.6623.38-0.43%4,764
Aug 19, 202423.8023.8823.6423.7623.48-0.44%8,227
Aug 16, 202423.8423.9823.8423.8723.590.06%1,990
Aug 15, 202423.9323.9623.7123.8523.570.15%4,814
Aug 14, 202423.7023.8623.7023.8223.541.30%4,803
Aug 13, 202424.1024.1023.5123.5123.23-1.26%20,322
Aug 12, 202423.8423.9323.7023.8123.530.95%5,348
Aug 9, 202423.5423.6823.4723.5923.310.58%4,069
Aug 8, 202423.5224.0523.4523.4523.18-0.19%17,003
Aug 7, 202423.5723.6823.4023.5023.220.17%11,195
Aug 6, 202423.4223.6123.3623.4623.180.32%10,485
Aug 5, 202424.2224.2223.2623.3823.11-0.91%7,184
Aug 2, 202423.6123.8023.4923.6023.32-0.27%93,300
Aug 1, 202423.6423.9523.6423.6623.38-0.29%3,357