Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
26.61
-0.15 (-0.55%)
Nov 3, 2025, 1:22 PM EST - Market open
FLSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.45 | 26.80 | 26.45 | 26.76 | 26.76 | 0.83% | 33,036 |
| Oct 30, 2025 | 26.57 | 26.71 | 26.43 | 26.54 | 26.54 | 0.15% | 165,562 |
| Oct 29, 2025 | 26.30 | 26.54 | 26.30 | 26.50 | 26.50 | 0.27% | 82,633 |
| Oct 28, 2025 | 26.57 | 26.57 | 26.33 | 26.43 | 26.43 | -0.08% | 18,118 |
| Oct 27, 2025 | 26.49 | 26.52 | 26.33 | 26.45 | 26.45 | 0.46% | 11,148 |
| Oct 24, 2025 | 26.24 | 26.62 | 26.24 | 26.33 | 26.33 | -0.23% | 51,757 |
| Oct 23, 2025 | 26.40 | 26.43 | 26.24 | 26.39 | 26.39 | 0.34% | 15,286 |
| Oct 22, 2025 | 26.37 | 26.52 | 26.15 | 26.30 | 26.30 | -0.27% | 25,942 |
| Oct 21, 2025 | 26.45 | 26.69 | 26.24 | 26.37 | 26.37 | 0.53% | 17,170 |
| Oct 20, 2025 | 26.28 | 26.34 | 26.12 | 26.23 | 26.23 | -0.68% | 20,631 |
| Oct 17, 2025 | 26.43 | 26.47 | 26.35 | 26.41 | 26.41 | -0.08% | 49,566 |
| Oct 16, 2025 | 26.50 | 26.67 | 26.41 | 26.43 | 26.43 | -0.09% | 26,199 |
| Oct 15, 2025 | 26.49 | 26.51 | 26.40 | 26.46 | 26.46 | -0.14% | 28,194 |
| Oct 14, 2025 | 26.36 | 26.64 | 26.27 | 26.49 | 26.49 | 1.29% | 28,960 |
| Oct 13, 2025 | 26.10 | 26.27 | 26.03 | 26.16 | 26.16 | -0.19% | 42,504 |
| Oct 10, 2025 | 26.27 | 26.41 | 26.15 | 26.21 | 26.21 | -0.76% | 9,147 |
| Oct 9, 2025 | 26.39 | 26.53 | 26.29 | 26.41 | 26.41 | 0.42% | 31,656 |
| Oct 8, 2025 | 26.25 | 26.41 | 26.18 | 26.30 | 26.30 | 0.13% | 13,698 |
| Oct 7, 2025 | 26.38 | 26.38 | 26.14 | 26.26 | 26.26 | 0.38% | 14,034 |
| Oct 6, 2025 | 26.43 | 26.43 | 26.04 | 26.16 | 26.16 | 0.10% | 77,451 |
| Oct 3, 2025 | 26.23 | 26.26 | 26.02 | 26.13 | 26.13 | -0.14% | 225,505 |
| Oct 2, 2025 | 26.25 | 26.35 | 26.17 | 26.17 | 26.17 | -0.87% | 1,022,450 |
| Oct 1, 2025 | 26.34 | 26.52 | 26.30 | 26.40 | 26.40 | -0.45% | 37,290 |
| Sep 30, 2025 | 26.28 | 26.52 | 26.26 | 26.52 | 26.52 | 0.23% | 1,297,758 |
| Sep 29, 2025 | 26.48 | 26.58 | 26.37 | 26.46 | 26.46 | 0.41% | 4,959 |
| Sep 26, 2025 | 26.36 | 26.47 | 26.23 | 26.35 | 26.35 | 0.61% | 7,092 |
| Sep 25, 2025 | 26.31 | 26.41 | 26.19 | 26.19 | 26.19 | -0.15% | 3,706 |
| Sep 24, 2025 | 26.13 | 26.35 | 26.11 | 26.23 | 26.23 | - | 8,388 |
| Sep 23, 2025 | 26.24 | 26.36 | 26.09 | 26.23 | 26.23 | 0.18% | 32,177 |
| Sep 22, 2025 | 26.27 | 26.29 | 26.05 | 26.18 | 26.18 | 0.47% | 8,840 |
| Sep 19, 2025 | 26.06 | 26.18 | 26.05 | 26.06 | 26.06 | -0.01% | 8,309 |
| Sep 18, 2025 | 25.82 | 26.16 | 25.78 | 26.06 | 26.06 | 0.86% | 33,585 |
| Sep 17, 2025 | 25.93 | 25.96 | 25.72 | 25.84 | 25.84 | -0.77% | 12,961 |
| Sep 16, 2025 | 26.01 | 26.12 | 25.89 | 26.04 | 26.04 | 0.39% | 7,342 |
| Sep 15, 2025 | 25.94 | 26.06 | 25.82 | 25.94 | 25.94 | 0.31% | 12,540 |
| Sep 12, 2025 | 25.97 | 26.07 | 25.84 | 25.86 | 25.86 | 0.39% | 8,377 |
| Sep 11, 2025 | 25.81 | 25.99 | 25.75 | 25.76 | 25.76 | -0.19% | 8,877 |
| Sep 10, 2025 | 25.59 | 25.97 | 25.59 | 25.81 | 25.81 | 1.18% | 18,481 |
| Sep 9, 2025 | 25.72 | 25.72 | 25.49 | 25.51 | 25.51 | -0.16% | 13,420 |
| Sep 8, 2025 | 25.64 | 25.67 | 25.54 | 25.55 | 25.55 | -0.04% | 7,498 |
| Sep 5, 2025 | 25.80 | 25.80 | 25.44 | 25.56 | 25.56 | 0.67% | 12,586 |
| Sep 4, 2025 | 25.18 | 25.58 | 25.18 | 25.39 | 25.39 | -0.67% | 27,940 |
| Sep 3, 2025 | 25.34 | 25.56 | 25.34 | 25.56 | 25.56 | 0.95% | 6,792 |
| Sep 2, 2025 | 25.12 | 25.67 | 25.12 | 25.32 | 25.32 | 0.32% | 119,467 |
| Aug 29, 2025 | 25.26 | 25.47 | 25.24 | 25.24 | 25.24 | -0.08% | 6,194 |
| Aug 28, 2025 | 25.25 | 25.47 | 25.25 | 25.26 | 25.26 | -0.55% | 11,666 |
| Aug 27, 2025 | 25.40 | 25.48 | 25.26 | 25.40 | 25.40 | -0.35% | 13,157 |
| Aug 26, 2025 | 25.26 | 25.49 | 25.25 | 25.49 | 25.49 | 0.04% | 14,932 |
| Aug 25, 2025 | 25.16 | 25.69 | 25.16 | 25.48 | 25.48 | 0.16% | 7,112 |
| Aug 22, 2025 | 25.33 | 26.67 | 25.07 | 25.44 | 25.44 | 0.12% | 27,758 |