Skip to main content
logo
Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
26.77
-0.32 (-1.18%)
Jan 22, 2026, 4:00 PM EST - Market closed

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202626.8227.0026.7726.7726.77-1.18%70,813
Jan 21, 202627.0227.1226.9127.0927.091.01%141,242
Jan 20, 202626.8226.9826.7426.8226.82-0.67%23,271
Jan 16, 202626.9427.1226.8727.0027.00-0.44%309,851
Jan 15, 202626.9227.1326.9227.1227.12-0.18%88,365
Jan 14, 202627.0927.2226.8527.1727.170.07%13,030
Jan 13, 202626.8527.1526.8527.1527.151.00%207,450
Jan 12, 202626.7026.9426.6926.8826.880.86%28,192
Jan 9, 202626.7726.8926.6526.6526.65-0.11%13,137
Jan 8, 202626.8326.9526.5426.6826.68-0.15%250,164
Jan 7, 202626.8027.0026.7226.7226.72-0.61%53,585
Jan 6, 202626.6326.9426.6326.8826.880.80%28,890
Jan 5, 202626.8826.8926.6626.6726.67-0.71%60,898
Jan 2, 202626.5826.9026.5826.8626.86-0.19%29,393
Dec 31, 202526.8626.9126.6326.9126.91-0.04%16,258
Dec 30, 202526.6326.9526.5726.9226.920.38%50,536
Dec 29, 202526.9426.9726.7926.8226.82-0.82%18,104
Dec 26, 202526.9227.0426.8527.0427.040.52%61,546
Dec 24, 202526.9026.9226.7626.9026.90-11,462
Dec 23, 202526.8626.9226.7526.9026.900.90%44,684
Dec 22, 202526.4826.7326.4626.6626.66-0.56%21,826
Dec 19, 202526.9526.9526.5826.8126.81-2.05%80,343
Dec 18, 202527.1727.3727.1227.3726.660.07%20,036
Dec 17, 202527.4327.4327.1827.3526.64-0.26%13,226
Dec 16, 202527.1227.4227.1227.4226.710.37%28,873
Dec 15, 202527.0527.3227.0527.3226.610.16%17,824
Dec 12, 202527.2827.3527.0327.2826.56-0.24%17,588
Dec 11, 202527.2127.3426.9727.3426.630.70%12,345
Dec 10, 202526.9527.1926.9527.1526.44-27,573
Dec 9, 202527.0427.2926.9927.1526.440.56%23,777
Dec 8, 202527.0027.1627.0027.0026.30-0.74%15,289
Dec 5, 202527.1027.2026.9227.2026.490.89%14,029
Dec 4, 202527.1027.1226.9626.9626.26-0.31%30,361
Dec 3, 202527.0527.1726.9927.0526.34-0.51%43,205
Dec 2, 202526.9827.1926.9827.1926.480.30%37,752
Dec 1, 202527.2027.2327.0127.1126.40-0.18%21,867
Nov 28, 202527.2727.2727.0327.1626.450.65%4,280
Nov 26, 202527.0727.2126.9626.9826.28-0.25%20,946
Nov 25, 202526.9127.1526.9127.0526.340.30%51,564
Nov 24, 202527.0227.0726.8626.9726.260.47%16,283
Nov 21, 202527.0327.0826.8326.8426.14-0.69%30,644
Nov 20, 202527.1427.1426.9027.0326.32-1.00%18,288
Nov 19, 202527.0527.3326.9127.3026.590.68%17,502
Nov 18, 202526.8227.2326.8227.1226.410.37%112,610
Nov 17, 202527.0627.1126.8627.0226.310.27%22,835
Nov 14, 202526.7827.1026.7826.9426.24-0.38%21,052
Nov 13, 202527.0027.2427.0027.0526.34-0.22%26,018
Nov 12, 202527.2027.2127.0027.1126.400.20%6,150
Nov 11, 202527.2027.2027.0127.0526.350.37%39,618
Nov 10, 202526.9827.2626.7726.9526.250.63%71,648