Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
24.46
+0.08 (0.33%)
Mar 27, 2025, 4:00 PM EST - Market closed

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.9724.9724.2324.2424.24-0.90%6,548
Mar 27, 202524.2824.4924.2824.4624.460.32%2,829
Mar 26, 202524.3724.4824.2924.3824.380.28%6,607
Mar 25, 202524.2524.4124.2324.3124.310.16%10,420
Mar 24, 202524.1524.3824.1524.2824.280.74%2,402
Mar 21, 202524.0624.1623.9524.1024.100.02%4,208
Mar 20, 202524.1624.1623.9624.0924.090.80%4,581
Mar 19, 202523.9824.0523.8723.9023.900.31%4,129
Mar 18, 202523.8623.9823.7223.8323.83-0.63%12,775
Mar 17, 202523.9024.0323.8323.9823.98-0.39%18,653
Mar 14, 202524.0024.0923.8324.0724.070.75%24,828
Mar 13, 202524.0024.0323.8923.8923.89-0.29%6,979
Mar 12, 202524.0224.1823.9023.9623.960.08%25,250
Mar 11, 202523.7224.0923.7223.9423.94-0.47%8,247
Mar 10, 202524.0324.1523.9224.0524.050.05%35,700
Mar 7, 202524.0524.0524.0024.0424.040.42%3,399
Mar 6, 202523.8924.1123.8123.9423.940.17%10,411
Mar 5, 202523.9224.1223.8323.9023.90-0.41%9,010
Mar 4, 202524.0324.1923.9124.0024.00-0.56%5,862
Mar 3, 202524.2724.2724.0624.1424.14-0.88%8,712
Feb 28, 202524.3324.3524.1124.3524.350.29%245,578
Feb 27, 202524.2124.3124.1924.2824.280.52%2,302
Feb 26, 202524.0524.1923.9624.1624.160.61%7,317
Feb 25, 202524.0724.1323.7824.0124.01-0.09%6,772
Feb 24, 202524.0624.1524.0024.0324.03-0.48%11,156
Feb 21, 202524.2824.2824.1424.1524.15-0.04%12,901
Feb 20, 202524.2024.2023.9024.1624.16-0.09%10,780
Feb 19, 202524.0824.2124.0324.1824.181.11%6,458
Feb 18, 202523.9824.0923.0523.9123.91-0.08%42,880
Feb 14, 202523.8824.0923.8523.9323.93-0.37%5,579
Feb 13, 202523.9124.0223.7824.0224.020.80%9,700
Feb 12, 202524.0124.0123.8223.8323.83-1.12%5,982
Feb 11, 202524.0624.1023.9624.1024.100.18%5,698
Feb 10, 202524.1124.3024.0624.0624.06-0.07%9,710
Feb 7, 202524.2124.2124.0024.0724.070.59%4,286
Feb 6, 202523.9924.0623.9323.9323.93-0.66%7,000
Feb 5, 202524.0424.0923.9724.0924.090.33%3,160
Feb 4, 202524.1424.1423.9224.0124.010.13%9,277
Feb 3, 202523.6224.1923.6223.9823.980.55%9,540
Jan 31, 202523.7624.0223.7623.8523.850.21%112,645
Jan 30, 202524.0624.0823.7823.8023.80-0.08%14,054
Jan 29, 202524.1324.1823.7423.8223.82-0.17%28,616
Jan 28, 202523.9924.0623.8623.8623.860.38%35,439
Jan 27, 202523.8923.8923.7523.7723.77-0.43%3,009
Jan 24, 202523.7523.9423.7423.8723.87-0.01%16,346
Jan 23, 202523.8823.9023.8123.8823.88-0.44%5,305
Jan 22, 202523.8824.0623.5923.9823.980.08%28,099
Jan 21, 202524.2324.2323.9623.9623.96-0.33%12,755
Jan 17, 202524.0824.1824.0424.0424.040.29%4,374
Jan 16, 202524.1324.2623.9623.9723.97-0.37%9,272