Skip to main content
logo
Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
27.19
+0.09 (0.31%)
Dec 2, 2025, 1:35 PM EST - Market open

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202527.2027.2327.0127.1127.11-0.18%21,867
Nov 28, 202527.2727.2727.0327.1627.160.65%4,280
Nov 26, 202527.0727.2126.9626.9826.98-0.25%20,946
Nov 25, 202526.9127.1526.9127.0527.050.30%51,564
Nov 24, 202527.0227.0726.8626.9726.970.47%16,283
Nov 21, 202527.0327.0826.8326.8426.84-0.69%30,644
Nov 20, 202527.1427.1426.9027.0327.03-1.00%18,288
Nov 19, 202527.0527.3326.9127.3027.300.68%17,502
Nov 18, 202526.8227.2326.8227.1227.120.37%112,610
Nov 17, 202527.0627.1126.8627.0227.020.27%22,835
Nov 14, 202526.7827.1026.7826.9426.94-0.38%21,052
Nov 13, 202527.0027.2427.0027.0527.05-0.22%26,018
Nov 12, 202527.2027.2127.0027.1127.110.20%6,150
Nov 11, 202527.2027.2027.0127.0527.050.37%39,618
Nov 10, 202526.9827.2626.7726.9526.950.63%71,648
Nov 7, 202526.7826.9026.6526.7826.780.68%17,968
Nov 6, 202526.8526.8526.6026.6026.60-0.71%31,608
Nov 5, 202526.7026.8426.6626.7926.790.56%36,493
Nov 4, 202526.8826.8826.6426.6426.64-0.75%740,972
Nov 3, 202526.7227.1426.6026.8426.840.30%17,996
Oct 31, 202526.4526.8026.4526.7626.760.83%33,036
Oct 30, 202526.5726.7126.4326.5426.540.15%165,562
Oct 29, 202526.3026.5426.3026.5026.500.27%82,633
Oct 28, 202526.5726.5726.3326.4326.43-0.08%18,118
Oct 27, 202526.4926.5226.3326.4526.450.46%11,148
Oct 24, 202526.2426.6226.2426.3326.33-0.23%51,757
Oct 23, 202526.4026.4326.2426.3926.390.34%15,286
Oct 22, 202526.3726.5226.1526.3026.30-0.27%25,942
Oct 21, 202526.4526.6926.2426.3726.370.53%17,170
Oct 20, 202526.2826.3426.1226.2326.23-0.68%20,631
Oct 17, 202526.4326.4726.3526.4126.41-0.08%49,566
Oct 16, 202526.5026.6726.4126.4326.43-0.09%26,199
Oct 15, 202526.4926.5126.4026.4626.46-0.14%28,194
Oct 14, 202526.3626.6426.2726.4926.491.29%28,960
Oct 13, 202526.1026.2726.0326.1626.16-0.19%42,504
Oct 10, 202526.2726.4126.1526.2126.20-0.76%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