Franklin Systematic Style Premia ETF (FLSP)

FLSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	27.70	27.82	27.58	27.69	27.69	0.07%	846,526
Jun 29, 2026	27.50	27.84	27.50	27.67	27.67	-	477,380
Jun 26, 2026	27.62	27.70	27.50	27.67	27.67	0.40%	57,895
Jun 25, 2026	27.26	27.74	27.25	27.56	27.56	0.29%	80,293
Jun 24, 2026	27.31	27.48	27.26	27.48	27.48	0.15%	25,958
Jun 23, 2026	27.30	27.62	27.23	27.44	27.44	-0.36%	78,317
Jun 22, 2026	27.63	28.35	27.25	27.54	27.54	-0.58%	176,746
Jun 18, 2026	27.33	27.74	27.32	27.70	27.70	-0.14%	79,567
Jun 17, 2026	27.44	29.01	27.44	27.74	27.74	0.51%	171,972
Jun 16, 2026	27.51	27.67	27.36	27.60	27.60	0.11%	120,385
Jun 15, 2026	27.68	27.68	27.45	27.57	27.57	-0.14%	37,041
Jun 12, 2026	27.40	27.66	27.40	27.61	27.61	0.62%	150,245
Jun 11, 2026	27.20	27.47	27.20	27.44	27.44	-0.04%	35,023
Jun 10, 2026	27.42	27.49	27.20	27.45	27.45	0.04%	81,619
Jun 9, 2026	27.37	27.47	27.20	27.44	27.44	-0.15%	305,162
Jun 8, 2026	27.47	27.48	27.24	27.48	27.48	-0.18%	22,391
Jun 5, 2026	27.43	27.53	27.33	27.53	27.53	0.68%	75,948
Jun 4, 2026	27.49	27.49	27.25	27.35	27.35	0.35%	43,812
Jun 3, 2026	27.32	27.36	27.20	27.25	27.25	0.04%	114,504
Jun 2, 2026	27.27	27.44	27.22	27.24	27.24	0.29%	411,674
Jun 1, 2026	27.14	27.28	27.05	27.16	27.16	-0.31%	23,432
May 29, 2026	27.33	27.37	27.21	27.25	27.25	-0.38%	91,550
May 28, 2026	27.24	27.35	27.24	27.35	27.35	0.11%	27,472
May 27, 2026	27.25	27.36	27.20	27.32	27.32	0.74%	21,800
May 26, 2026	27.26	27.26	27.08	27.12	27.12	-0.59%	32,527
May 22, 2026	27.24	27.36	27.11	27.28	27.28	0.28%	70,071
May 21, 2026	27.15	27.36	27.04	27.21	27.21	0.06%	24,995
May 20, 2026	27.17	27.20	27.00	27.19	27.19	-0.04%	24,899
May 19, 2026	26.99	27.22	26.99	27.20	27.20	0.11%	61,045
May 18, 2026	26.96	27.22	26.96	27.17	27.17	-0.22%	35,332
May 15, 2026	27.17	27.50	27.02	27.23	27.23	0.55%	38,815
May 14, 2026	27.05	27.30	27.05	27.08	27.08	-0.26%	24,204
May 13, 2026	27.29	27.30	27.15	27.15	27.15	0.67%	25,224
May 12, 2026	27.11	27.31	26.97	26.97	26.97	-0.74%	23,256
May 11, 2026	26.97	27.20	26.97	27.17	27.17	0.15%	37,525
May 8, 2026	26.99	27.13	26.87	27.13	27.13	0.26%	14,972
May 7, 2026	27.05	27.16	26.93	27.06	27.06	0.78%	29,151
May 6, 2026	26.87	27.11	26.85	26.85	26.85	-0.56%	38,618
May 5, 2026	26.86	27.09	26.84	27.00	27.00	0.22%	22,516
May 4, 2026	27.08	27.10	26.94	26.94	26.94	-0.70%	23,005
May 1, 2026	27.02	27.13	26.97	27.13	27.13	0.10%	20,775
Apr 30, 2026	27.14	27.14	26.89	27.10	27.10	0.64%	132,664
Apr 29, 2026	27.13	27.14	26.89	26.93	26.93	-	21,031
Apr 28, 2026	26.94	27.14	26.89	26.93	26.93	-0.28%	28,554
Apr 27, 2026	27.11	27.17	26.89	27.01	27.01	-0.20%	84,699
Apr 24, 2026	27.12	27.12	26.87	27.06	27.06	0.33%	24,529
Apr 23, 2026	27.00	27.20	26.97	26.97	26.97	-0.48%	50,499
Apr 22, 2026	27.22	27.36	27.10	27.10	27.10	-0.18%	37,734
Apr 21, 2026	27.21	27.33	27.08	27.15	27.15	0.41%	31,562
Apr 20, 2026	27.00	27.29	27.00	27.04	27.04	-0.73%	55,147

Data Source: S&P Global Market Intelligence Last updated: Jun 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.