Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
24.11
-0.05 (-0.20%)
At close: Jul 16, 2025, 4:00 PM
24.11
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
FLSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 24.17 | 24.32 | 24.11 | 24.11 | 24.11 | -0.20% | 94,438 |
| Jul 15, 2025 | 24.21 | 24.26 | 24.08 | 24.16 | 24.16 | 0.06% | 19,876 |
| Jul 14, 2025 | 24.18 | 24.25 | 24.05 | 24.15 | 24.15 | 1.03% | 14,041 |
| Jul 11, 2025 | 23.98 | 24.17 | 23.90 | 23.90 | 23.90 | -0.50% | 17,527 |
| Jul 10, 2025 | 24.21 | 24.21 | 23.98 | 24.02 | 24.02 | -0.95% | 20,603 |
| Jul 9, 2025 | 24.26 | 24.47 | 24.11 | 24.25 | 24.25 | -0.66% | 24,556 |
| Jul 8, 2025 | 24.36 | 24.44 | 24.29 | 24.41 | 24.41 | 0.03% | 8,898 |
| Jul 7, 2025 | 24.22 | 24.49 | 24.22 | 24.40 | 24.40 | 0.38% | 16,472 |
| Jul 3, 2025 | 24.11 | 24.33 | 24.11 | 24.31 | 24.31 | 0.54% | 6,917 |
| Jul 2, 2025 | 24.34 | 24.42 | 24.18 | 24.18 | 24.18 | -0.70% | 47,462 |
| Jul 1, 2025 | 24.32 | 24.44 | 24.28 | 24.35 | 24.35 | 1.04% | 20,421 |
| Jun 30, 2025 | 24.44 | 24.46 | 24.10 | 24.10 | 24.10 | -1.15% | 898,197 |
| Jun 27, 2025 | 24.40 | 24.50 | 24.25 | 24.38 | 24.38 | 0.33% | 24,397 |
| Jun 26, 2025 | 24.43 | 24.48 | 24.30 | 24.30 | 24.30 | -0.57% | 15,167 |
| Jun 25, 2025 | 24.36 | 24.49 | 24.24 | 24.44 | 24.44 | 0.95% | 19,409 |
| Jun 24, 2025 | 24.33 | 24.44 | 24.21 | 24.21 | 24.21 | -1.55% | 12,689 |
| Jun 23, 2025 | 24.37 | 24.68 | 24.37 | 24.59 | 24.59 | 0.70% | 8,139 |
| Jun 20, 2025 | 24.25 | 24.43 | 23.90 | 24.42 | 24.42 | 1.08% | 11,196 |
| Jun 18, 2025 | 24.37 | 24.39 | 24.15 | 24.16 | 24.16 | -0.49% | 13,868 |
| Jun 17, 2025 | 24.24 | 25.20 | 24.20 | 24.28 | 24.28 | -0.23% | 12,410 |
| Jun 16, 2025 | 24.18 | 24.40 | 24.18 | 24.34 | 24.34 | 0.02% | 7,054 |
| Jun 13, 2025 | 24.28 | 24.41 | 24.17 | 24.33 | 24.33 | -0.21% | 11,030 |
| Jun 12, 2025 | 24.29 | 24.40 | 24.18 | 24.38 | 24.38 | 0.12% | 19,332 |
| Jun 11, 2025 | 24.15 | 24.35 | 24.14 | 24.35 | 24.35 | 1.00% | 10,812 |
| Jun 10, 2025 | 24.30 | 24.34 | 24.08 | 24.11 | 24.11 | -1.47% | 13,255 |
| Jun 9, 2025 | 24.46 | 24.49 | 24.27 | 24.47 | 24.47 | -0.33% | 7,991 |
| Jun 6, 2025 | 24.42 | 24.55 | 24.30 | 24.55 | 24.55 | 0.61% | 7,970 |
| Jun 5, 2025 | 24.46 | 24.52 | 24.28 | 24.40 | 24.40 | -0.20% | 9,705 |
| Jun 4, 2025 | 24.34 | 24.56 | 24.33 | 24.45 | 24.45 | 0.20% | 19,336 |
| Jun 3, 2025 | 24.51 | 24.52 | 24.36 | 24.40 | 24.40 | 0.16% | 13,198 |
| Jun 2, 2025 | 24.37 | 24.55 | 24.32 | 24.36 | 24.36 | -1.38% | 21,302 |
| May 30, 2025 | 24.31 | 24.70 | 24.31 | 24.70 | 24.70 | 1.65% | 208,080 |
| May 29, 2025 | 24.34 | 24.54 | 24.30 | 24.30 | 24.30 | -0.39% | 14,644 |
| May 28, 2025 | 24.50 | 24.52 | 24.30 | 24.40 | 24.40 | -0.21% | 7,917 |
| May 27, 2025 | 24.45 | 24.54 | 24.30 | 24.45 | 24.45 | 0.77% | 12,251 |
| May 23, 2025 | 24.43 | 24.47 | 24.26 | 24.26 | 24.26 | 0.87% | 17,728 |
| May 22, 2025 | 24.30 | 24.41 | 24.05 | 24.05 | 24.05 | -0.99% | 33,710 |
| May 21, 2025 | 24.38 | 24.41 | 24.19 | 24.29 | 24.29 | -0.23% | 14,442 |
| May 20, 2025 | 24.36 | 24.45 | 24.28 | 24.35 | 24.35 | -0.39% | 6,878 |
| May 19, 2025 | 24.21 | 24.44 | 24.21 | 24.44 | 24.44 | 0.91% | 12,090 |
| May 16, 2025 | 24.28 | 24.35 | 24.16 | 24.22 | 24.22 | 0.25% | 7,599 |
| May 15, 2025 | 24.05 | 24.39 | 24.05 | 24.16 | 24.16 | 0.25% | 12,333 |
| May 14, 2025 | 24.15 | 24.18 | 23.98 | 24.10 | 24.10 | -0.04% | 9,391 |
| May 13, 2025 | 24.21 | 24.25 | 24.03 | 24.11 | 24.11 | 0.54% | 16,914 |
| May 12, 2025 | 24.18 | 24.22 | 23.98 | 23.98 | 23.98 | -0.54% | 23,907 |
| May 9, 2025 | 24.11 | 24.23 | 23.99 | 24.11 | 24.11 | - | 18,131 |
| May 8, 2025 | 24.01 | 24.22 | 24.01 | 24.11 | 24.11 | -0.21% | 18,832 |
| May 7, 2025 | 24.07 | 24.20 | 23.98 | 24.16 | 24.16 | 0.29% | 5,891 |
| May 6, 2025 | 24.01 | 24.18 | 23.99 | 24.09 | 24.09 | -0.10% | 76,777 |
| May 5, 2025 | 24.03 | 24.20 | 24.01 | 24.12 | 24.12 | -0.41% | 28,595 |