Franklin Small Cap Enhanced ETF (FSML)
NYSEARCA: FSML · Real-Time Price · USD
24.93
-0.03 (-0.12%)
Apr 2, 2026, 4:00 PM EDT - Market closed
FSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | -0.12% | 207 |
| Apr 1, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.04% | 104 |
| Mar 31, 2026 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 3.33% | 49,747 |
| Mar 30, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.20% | 6 |
| Mar 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | -1.99% | 2 |
| Mar 26, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.46% | 8 |
| Mar 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.30% | 637 |
| Mar 24, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.53% | 51 |
| Mar 23, 2026 | 24.79 | 24.79 | 24.60 | 24.60 | 24.60 | 2.21% | 176 |
| Mar 20, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -2.46% | 7 |
| Mar 19, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.65 | 1.19% | 99 |
| Mar 18, 2026 | 24.65 | 24.65 | 24.38 | 24.38 | 24.35 | -1.37% | 2,810 |
| Mar 17, 2026 | 24.66 | 24.72 | 24.66 | 24.72 | 24.69 | 0.78% | 714 |
| Mar 16, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.50 | 0.83% | 11 |
| Mar 13, 2026 | 24.31 | 24.33 | 24.28 | 24.33 | 24.30 | -0.39% | 9,263 |
| Mar 12, 2026 | 24.50 | 24.51 | 24.43 | 24.43 | 24.40 | -2.12% | 251 |
| Mar 11, 2026 | 24.93 | 24.96 | 24.90 | 24.96 | 24.93 | -0.43% | 278 |
| Mar 10, 2026 | 25.12 | 25.12 | 25.06 | 25.06 | 25.03 | -0.10% | 151 |
| Mar 9, 2026 | 24.61 | 25.09 | 24.51 | 25.09 | 25.06 | 1.02% | 1,179 |
| Mar 6, 2026 | 25.10 | 25.10 | 24.83 | 24.83 | 24.81 | -2.64% | 765 |
| Mar 5, 2026 | 25.36 | 25.51 | 25.36 | 25.51 | 25.48 | -2.18% | 521 |
| Mar 4, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.04 | 1.25% | 16 |
| Mar 3, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.72 | -1.89% | 65 |
| Mar 2, 2026 | 25.93 | 26.25 | 25.93 | 26.25 | 26.22 | 0.49% | 102 |
| Feb 27, 2026 | 25.93 | 26.12 | 25.92 | 26.12 | 26.09 | -2.20% | 865,280 |
| Feb 26, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.68 | 0.77% | - |
| Feb 25, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.47 | 0.87% | 111 |
| Feb 24, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.25 | 0.74% | 2 |
| Feb 23, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.05 | -2.01% | - |
| Feb 20, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.58 | -0.36% | 1 |
| Feb 19, 2026 | 26.54 | 26.71 | 26.54 | 26.71 | 26.68 | - | 12,707 |
| Feb 18, 2026 | 26.60 | 26.71 | 26.60 | 26.71 | 26.68 | 0.56% | 607 |
| Feb 17, 2026 | 26.62 | 26.62 | 26.57 | 26.57 | 26.54 | -0.03% | 226 |
| Feb 13, 2026 | 26.80 | 26.80 | 26.58 | 26.58 | 26.54 | 1.32% | 2,171 |
| Feb 12, 2026 | 26.38 | 26.38 | 26.23 | 26.23 | 26.20 | -1.82% | 269 |
| Feb 11, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.68 | -0.20% | 279 |
| Feb 10, 2026 | 26.92 | 27.00 | 26.77 | 26.77 | 26.74 | -0.25% | 1,939 |
| Feb 9, 2026 | 26.62 | 26.84 | 26.61 | 26.84 | 26.81 | 0.75% | 787 |
| Feb 6, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.61 | 3.85% | 50 |
| Feb 5, 2026 | 25.74 | 25.74 | 25.65 | 25.65 | 25.62 | -1.65% | 1,947 |
| Feb 4, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.05 | -0.96% | 100 |
| Feb 3, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.30 | 0.27% | 1 |
| Feb 2, 2026 | 26.02 | 26.37 | 25.98 | 26.26 | 26.23 | 1.16% | 6,157 |
| Jan 30, 2026 | 25.83 | 25.96 | 25.83 | 25.96 | 25.93 | -0.72% | 22,391 |
| Jan 29, 2026 | 26.00 | 26.15 | 25.99 | 26.15 | 26.12 | 0.60% | 514 |
| Jan 28, 2026 | 26.10 | 26.12 | 25.99 | 25.99 | 25.96 | -0.75% | 2,433 |
| Jan 27, 2026 | 26.13 | 26.19 | 26.13 | 26.19 | 26.16 | -0.10% | 1,640 |
| Jan 26, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.18 | 0.05% | 2 |
| Jan 23, 2026 | 26.38 | 26.38 | 26.20 | 26.20 | 26.17 | -2.13% | 647 |
| Jan 22, 2026 | 27.01 | 27.01 | 26.69 | 26.77 | 26.74 | 0.43% | 11,774 |