Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
27.17
+0.04 (0.15%)
At close: May 11, 2026, 4:00 PM EDT
27.20
+0.03 (0.11%)
After-hours: May 11, 2026, 8:00 PM EDT
FLSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,603 |
| 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 |
| Apr 17, 2026 | 27.22 | 27.40 | 27.15 | 27.24 | 27.24 | -0.15% | 29,875 |
| Apr 16, 2026 | 27.25 | 27.48 | 27.23 | 27.28 | 27.28 | -0.44% | 47,502 |
| Apr 15, 2026 | 27.33 | 27.57 | 27.33 | 27.40 | 27.40 | 0.29% | 48,989 |
| Apr 14, 2026 | 27.30 | 27.55 | 27.30 | 27.32 | 27.32 | -0.56% | 50,114 |
| Apr 13, 2026 | 27.44 | 27.61 | 27.31 | 27.47 | 27.47 | 0.08% | 47,399 |
| Apr 10, 2026 | 27.57 | 27.59 | 27.33 | 27.45 | 27.45 | -0.16% | 104,710 |
| Apr 9, 2026 | 27.55 | 27.62 | 27.38 | 27.50 | 27.50 | 0.09% | 56,261 |
| Apr 8, 2026 | 27.06 | 27.73 | 27.06 | 27.47 | 27.47 | 0.35% | 150,294 |
| Apr 7, 2026 | 27.45 | 27.46 | 27.20 | 27.37 | 27.37 | 0.19% | 40,698 |
| Apr 6, 2026 | 27.17 | 27.41 | 27.17 | 27.32 | 27.32 | -0.16% | 69,097 |
| Apr 2, 2026 | 27.44 | 27.46 | 27.21 | 27.36 | 27.36 | -0.28% | 28,309 |
| Apr 1, 2026 | 27.28 | 27.62 | 27.11 | 27.44 | 27.44 | 0.88% | 661,944 |
| Mar 31, 2026 | 26.98 | 27.21 | 26.98 | 27.20 | 27.20 | 0.63% | 280,986 |
| Mar 30, 2026 | 27.07 | 27.19 | 26.92 | 27.03 | 27.03 | -0.44% | 996,006 |
| Mar 27, 2026 | 26.90 | 27.15 | 26.90 | 27.15 | 27.15 | 0.10% | 23,661 |
| Mar 26, 2026 | 27.02 | 27.22 | 27.01 | 27.12 | 27.12 | 1.02% | 14,192 |
| Mar 25, 2026 | 26.98 | 27.07 | 26.83 | 26.85 | 26.85 | 0.26% | 129,934 |
| Mar 24, 2026 | 26.75 | 26.99 | 26.75 | 26.78 | 26.78 | 0.42% | 33,073 |
| Mar 23, 2026 | 26.70 | 26.91 | 26.65 | 26.67 | 26.67 | -0.74% | 18,601 |
| Mar 20, 2026 | 26.96 | 26.99 | 26.74 | 26.87 | 26.87 | 0.41% | 19,756 |
| Mar 19, 2026 | 27.07 | 27.08 | 26.76 | 26.76 | 26.76 | -1.65% | 79,669 |
| Mar 18, 2026 | 27.01 | 27.22 | 26.98 | 27.21 | 27.21 | -0.15% | 47,879 |
| Mar 17, 2026 | 27.21 | 27.25 | 26.90 | 27.25 | 27.25 | 0.66% | 77,058 |
| Mar 16, 2026 | 27.34 | 27.34 | 26.86 | 27.07 | 27.07 | -0.70% | 30,808 |
| Mar 13, 2026 | 27.09 | 27.51 | 26.97 | 27.26 | 27.26 | 0.66% | 356,244 |
| Mar 12, 2026 | 27.28 | 27.29 | 27.04 | 27.08 | 27.08 | -0.48% | 26,819 |
| Mar 11, 2026 | 27.19 | 27.42 | 27.17 | 27.21 | 27.21 | - | 66,533 |
| Mar 10, 2026 | 27.05 | 27.60 | 27.04 | 27.21 | 27.21 | 0.96% | 171,924 |
| Mar 9, 2026 | 27.08 | 27.23 | 26.85 | 26.95 | 26.95 | -0.99% | 45,107 |
| Mar 6, 2026 | 27.40 | 27.50 | 27.22 | 27.22 | 27.22 | -1.31% | 252,141 |
| Mar 5, 2026 | 27.57 | 27.89 | 27.40 | 27.58 | 27.58 | 0.40% | 90,589 |
| Mar 4, 2026 | 27.80 | 27.80 | 27.36 | 27.47 | 27.47 | -1.15% | 1,435,132 |
| Mar 3, 2026 | 27.56 | 27.84 | 27.47 | 27.79 | 27.79 | 0.04% | 51,817 |
| Mar 2, 2026 | 27.56 | 27.84 | 27.43 | 27.78 | 27.78 | 0.47% | 69,604 |