Skip to main content
logo
Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
26.20
-0.20 (-0.76%)
At close: Oct 10, 2025, 4:00 PM EDT
26.20
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202526.2726.4126.1526.2126.21-0.76%9,147
Oct 9, 202526.3926.5326.2926.4126.410.42%31,656
Oct 8, 202526.2526.4126.1826.3026.300.13%13,698
Oct 7, 202526.3826.3826.1426.2626.260.38%14,034
Oct 6, 202526.4326.4326.0426.1626.160.10%77,451
Oct 3, 202526.2326.2626.0226.1326.13-0.14%225,505
Oct 2, 202526.2526.3526.1726.1726.17-0.87%1,022,450
Oct 1, 202526.3426.5226.3026.4026.40-0.45%37,290
Sep 30, 202526.2826.5226.2626.5226.520.23%1,297,758
Sep 29, 202526.4826.5826.3726.4626.460.41%4,959
Sep 26, 202526.3626.4726.2326.3526.350.61%7,092
Sep 25, 202526.3126.4126.1926.1926.19-0.15%3,706
Sep 24, 202526.1326.3526.1126.2326.23-8,388
Sep 23, 202526.2426.3626.0926.2326.230.18%32,177
Sep 22, 202526.2726.2926.0526.1826.180.47%8,840
Sep 19, 202526.0626.1826.0526.0626.06-0.01%8,309
Sep 18, 202525.8226.1625.7826.0626.060.86%33,585
Sep 17, 202525.9325.9625.7225.8425.84-0.77%12,961
Sep 16, 202526.0126.1225.8926.0426.040.39%7,342
Sep 15, 202525.9426.0625.8225.9425.940.31%12,540
Sep 12, 202525.9726.0725.8425.8625.860.39%8,377
Sep 11, 202525.8125.9925.7525.7625.76-0.19%8,877
Sep 10, 202525.5925.9725.5925.8125.811.18%18,481
Sep 9, 202525.7225.7225.4925.5125.51-0.16%13,420
Sep 8, 202525.6425.6725.5425.5525.55-0.04%7,498
Sep 5, 202525.8025.8025.4425.5625.560.67%12,586
Sep 4, 202525.1825.5825.1825.3925.39-0.67%27,940
Sep 3, 202525.3425.5625.3425.5625.560.95%6,792
Sep 2, 202525.1225.6725.1225.3225.320.32%119,467
Aug 29, 202525.2625.4725.2425.2425.24-0.08%6,194
Aug 28, 202525.2525.4725.2525.2625.26-0.55%11,666
Aug 27, 202525.4025.4825.2625.4025.40-0.35%13,157
Aug 26, 202525.2625.4925.2525.4925.490.04%14,932
Aug 25, 202525.1625.6925.1625.4825.480.16%7,112
Aug 22, 202525.3326.6725.0725.4425.440.12%27,758
Aug 21, 202525.3725.5325.1825.4125.411.06%61,093
Aug 20, 202525.1525.2725.0425.1425.14-0.16%10,257
Aug 19, 202525.2025.3025.1325.1925.190.20%4,476
Aug 18, 202525.0925.2425.0525.1425.14-0.57%9,541
Aug 15, 202525.3526.2725.0025.2825.28-0.13%11,388
Aug 14, 202525.2025.4325.2025.3125.310.52%9,301
Aug 13, 202525.2626.0225.1425.1825.18-0.51%15,022
Aug 12, 202525.1225.3625.1225.3125.310.52%10,219
Aug 11, 202525.1025.3225.0925.1825.180.28%16,441
Aug 8, 202525.2225.2224.9925.1125.11-16,292
Aug 7, 202525.6125.6125.1125.1125.11-0.24%14,972
Aug 6, 202525.0525.2625.0525.1725.171.00%7,850
Aug 5, 202525.0125.0624.8224.9224.920.46%5,536
Aug 4, 202524.7224.8924.7024.8124.810.11%13,113
Aug 1, 202524.6424.8624.6424.7824.780.56%9,663