Skip to main content
Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
23.99
+0.08 (0.33%)
Oct 25, 2024, 1:29 PM EDT - Market closed

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202423.9423.9923.8323.9123.91-0.13%4,078
Oct 23, 202424.0924.1123.8923.9423.94-0.39%12,603
Oct 22, 202424.0624.0723.8724.0324.030.47%8,031
Oct 21, 202423.9424.1223.9223.9223.92-0.75%10,705
Oct 18, 202424.1124.5924.0124.1024.10-0.02%5,173
Oct 17, 202424.2124.2224.0924.1124.11-0.70%6,337
Oct 16, 202424.1024.2924.1024.2824.280.52%5,311
Oct 15, 202424.2224.2224.0424.1524.15-0.33%1,615
Oct 14, 202424.7924.7924.1024.2324.231.04%3,989
Oct 11, 202423.9924.0823.9723.9823.980.38%5,460
Oct 10, 202423.9123.9823.8923.8923.89-0.04%2,132
Oct 9, 202423.9524.0723.9023.9023.90-0.91%3,634
Oct 8, 202424.1224.1323.9324.1224.120.39%6,308
Oct 7, 202424.2124.2123.9124.0324.03-0.37%34,564
Oct 4, 202424.3424.5224.0724.1224.120.08%9,847
Oct 3, 202424.0624.1324.0524.1024.100.15%3,783
Oct 2, 202424.0524.0724.0524.0624.06-0.04%4,469
Oct 1, 202424.0124.0924.0124.0724.07-0.06%4,501
Sep 30, 202424.1024.1723.9924.0924.090.73%77,697
Sep 27, 202423.9724.0023.8723.9123.91-0.42%6,544
Sep 26, 202423.9224.1323.9124.0124.010.29%6,579
Sep 25, 202423.9624.0023.8723.9423.941.10%3,271
Sep 24, 202424.1024.1323.6823.6823.68-1.70%10,456
Sep 23, 202424.1224.1223.8924.0924.090.34%4,360
Sep 20, 202424.0124.0923.9624.0124.010.54%9,654
Sep 19, 202423.9924.0323.8823.8823.88-0.42%3,434
Sep 18, 202424.0324.1523.9523.9823.98-0.46%3,431
Sep 17, 202424.0824.0923.8824.0924.09-0.19%7,281
Sep 16, 202424.1424.1424.0824.1424.140.40%2,524
Sep 13, 202424.0224.0724.0124.0424.040.75%3,355
Sep 12, 202423.9624.0923.8623.8623.86-0.13%6,147
Sep 11, 202423.8123.9523.8023.8923.890.38%23,050
Sep 10, 202423.9324.1023.8023.8023.80-1.16%18,916
Sep 9, 202424.0324.0923.8324.0824.080.33%9,840
Sep 6, 202423.9924.0023.8124.0024.000.38%2,880
Sep 5, 202423.9324.0123.9123.9123.91-0.37%4,287
Sep 4, 202424.0424.0423.8024.0024.000.71%7,055
Sep 3, 202424.0424.0523.8323.8323.83-0.29%11,105
Aug 30, 202423.9624.2223.7823.9023.900.46%24,688
Aug 29, 202423.8323.9223.7223.7923.790.42%15,592
Aug 28, 202423.7423.9023.6823.6923.69-0.21%9,327
Aug 27, 202423.7024.2223.6623.7423.74-0.75%12,978
Aug 26, 202423.9124.1023.9123.9223.92-0.04%2,973
Aug 23, 202423.9723.9723.8123.9323.930.39%4,267
Aug 22, 202424.0024.0123.8123.8423.840.87%5,550
Aug 21, 202423.8423.8623.6323.6323.63-0.13%3,563
Aug 20, 202423.9223.9223.6623.6623.66-0.43%4,764
Aug 19, 202423.8023.8823.6423.7623.76-0.44%8,227
Aug 16, 202423.8423.9823.8423.8723.870.06%1,990
Aug 15, 202423.9323.9623.7123.8523.850.15%4,814
Aug 14, 202423.7023.8623.7023.8223.821.30%4,803
Aug 13, 202424.1024.1023.5123.5123.51-1.26%20,322
Aug 12, 202423.8423.9323.7023.8123.810.95%5,348
Aug 9, 202423.5423.6823.4723.5923.590.58%4,069
Aug 8, 202423.5224.0523.4523.4523.45-0.19%17,003
Aug 7, 202423.5723.6823.4023.5023.500.17%11,195
Aug 6, 202423.4223.6123.3623.4623.460.32%10,485
Aug 5, 202424.2224.2223.2623.3823.38-0.91%7,184
Aug 2, 202423.6123.8023.4923.6023.60-0.27%93,300
Aug 1, 202423.6423.9523.6423.6623.66-0.29%3,357
Jul 31, 202423.5223.8023.5223.7323.730.85%30,649
Jul 30, 202423.7523.9023.5323.5323.53-0.30%19,663
Jul 29, 202423.7224.2423.6023.6023.60-0.80%6,336
Jul 26, 202423.7723.8123.5823.7923.790.68%4,366
Jul 25, 202423.8023.8223.6323.6323.63-0.84%6,670
Jul 24, 202423.6623.8323.5823.8323.830.36%29,254
Jul 23, 202423.7923.8823.6123.7523.750.49%39,391
Jul 22, 202423.8724.8323.6323.6323.63-1.17%19,396
Jul 19, 202423.9523.9523.7723.9123.910.63%7,237
Jul 18, 202423.7823.8623.5823.7623.76-0.17%18,181
Jul 17, 202423.9923.9923.6823.8023.80-0.96%3,896
Jul 16, 202423.9724.2323.8124.0324.031.35%8,999
Jul 15, 202423.7823.9123.6823.7123.71-1.12%17,258
Jul 12, 202423.8424.0023.8423.9823.980.50%2,817
Jul 11, 202423.9323.9823.7723.8623.860.21%3,574
Jul 10, 202423.9223.9723.8123.8123.81-0.31%1,225
Jul 9, 202423.8923.9823.7923.8923.890.13%3,210
Jul 8, 202423.8523.9623.7523.8623.861.08%4,344
Jul 5, 202423.5023.9423.5023.6023.60-0.92%10,133
Jul 3, 202423.7823.8723.7723.8223.82-1,024
Jul 2, 202423.8223.9023.7223.8223.820.19%9,548
Jul 1, 202423.8223.8623.6823.7823.780.46%12,849
Jun 28, 202423.6923.6923.6123.6723.670.11%2,059
Jun 27, 202423.6423.7323.5523.6423.64-0.36%1,375
Jun 26, 202423.7123.8323.6023.7323.73-0.11%2,141
Jun 25, 202423.8423.8523.6923.7523.750.10%6,348
Jun 24, 202423.8223.9023.6423.7323.73-1.04%6,736
Jun 21, 202423.9524.0323.9123.9823.980.13%4,832
Jun 20, 202423.9324.0223.8523.9523.95-0.31%7,434
Jun 18, 202423.7724.0223.7624.0224.021.59%7,081
Jun 17, 202423.5323.7323.5123.6423.640.02%7,316
Jun 14, 202423.7024.2123.6423.6423.64-0.75%5,239
Jun 13, 202423.7423.9823.6123.8223.820.33%5,682
Jun 12, 202423.7823.7923.6723.7423.74-0.34%4,715
Jun 11, 202423.6123.8223.6123.8223.82-0.08%9,815
Jun 10, 202423.8023.8423.7723.8423.840.55%2,492
Jun 7, 202423.7324.0823.6423.7123.710.17%6,293
Jun 6, 202423.5424.9423.4423.6723.67-0.55%25,501
Jun 5, 202423.6725.3023.4923.8023.800.34%250,642
Jun 4, 202423.6823.7223.5923.7223.720.47%2,124