Franklin Small Cap Enhanced ETF (FSML)
NYSEARCA: FSML · Real-Time Price · USD
29.64
+0.23 (0.77%)
Sep 17, 2026, 4:00 PM EDT - Market closed
FSML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 29.67 | 29.67 | 29.64 | 29.64 | 29.64 | 0.78% | 452 |
| Sep 16, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.12% | 20 |
| Sep 15, 2026 | 29.46 | 29.46 | 29.37 | 29.37 | 29.37 | -0.69% | 387 |
| Sep 14, 2026 | 29.62 | 29.62 | 29.58 | 29.58 | 29.57 | -0.59% | 462 |
| Sep 11, 2026 | 29.78 | 29.78 | 29.75 | 29.75 | 29.75 | 0.63% | 236 |
| Sep 10, 2026 | 29.75 | 29.75 | 29.57 | 29.57 | 29.57 | -1.03% | 860 |
| Sep 9, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.81% | 1,450 |
| Sep 8, 2026 | 30.26 | 30.26 | 30.12 | 30.12 | 30.12 | -0.66% | 511 |
| Sep 4, 2026 | 30.20 | 30.32 | 30.20 | 30.32 | 30.32 | 0.55% | 3,180 |
| Sep 3, 2026 | 30.13 | 30.15 | 30.13 | 30.15 | 30.15 | 0.30% | 1,100 |
| Sep 2, 2026 | 30.07 | 30.07 | 29.90 | 30.06 | 30.06 | 1.44% | 1,045 |
| Sep 1, 2026 | 30.05 | 30.05 | 29.64 | 29.64 | 29.63 | -1.30% | 862 |
| Aug 31, 2026 | 30.18 | 30.18 | 29.94 | 30.03 | 30.03 | -0.63% | 14,845 |
| Aug 28, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.02% | 8 |
| Aug 27, 2026 | 30.41 | 30.53 | 30.41 | 30.53 | 30.53 | 0.23% | 358 |
| Aug 26, 2026 | 30.44 | 30.46 | 30.26 | 30.46 | 30.46 | 0.33% | 1,195 |
| Aug 25, 2026 | 30.28 | 30.36 | 30.20 | 30.36 | 30.36 | 0.33% | 1,371 |
| Aug 24, 2026 | 30.43 | 30.43 | 30.14 | 30.26 | 30.26 | -0.58% | 1,939 |
| Aug 21, 2026 | 30.32 | 30.44 | 30.16 | 30.44 | 30.44 | 1.12% | 1,077 |
| Aug 20, 2026 | 30.33 | 30.33 | 30.10 | 30.10 | 30.10 | -1.34% | 386 |
| Aug 19, 2026 | 31.00 | 31.00 | 30.51 | 30.51 | 30.51 | -0.15% | 546 |
| Aug 18, 2026 | 30.64 | 30.64 | 30.56 | 30.56 | 30.55 | -1.58% | 539 |
| Aug 17, 2026 | 31.00 | 31.15 | 30.94 | 31.05 | 31.04 | -0.43% | 3,549 |
| Aug 14, 2026 | 31.10 | 31.18 | 31.10 | 31.18 | 31.18 | 0.64% | 641 |
| Aug 13, 2026 | 31.02 | 31.02 | 30.98 | 30.98 | 30.98 | 0.10% | 156 |
| Aug 12, 2026 | 30.99 | 30.99 | 30.95 | 30.95 | 30.95 | 0.66% | 517 |
| Aug 11, 2026 | 30.99 | 30.99 | 30.75 | 30.75 | 30.75 | 0.20% | 589 |
| Aug 10, 2026 | 30.79 | 30.79 | 30.69 | 30.69 | 30.69 | -0.42% | 2,016 |
| Aug 7, 2026 | 30.46 | 30.82 | 30.46 | 30.82 | 30.82 | 1.00% | 3,419 |
| Aug 6, 2026 | 30.68 | 30.68 | 30.52 | 30.52 | 30.51 | -0.41% | 11,114 |
| Aug 5, 2026 | 30.96 | 30.96 | 30.64 | 30.64 | 30.64 | -0.58% | 377 |
| Aug 4, 2026 | 30.46 | 30.82 | 30.22 | 30.82 | 30.82 | 2.24% | 1,532 |
| Aug 3, 2026 | 29.97 | 30.14 | 29.67 | 30.14 | 30.14 | 1.76% | 795 |
| Jul 31, 2026 | 29.67 | 29.67 | 29.62 | 29.62 | 29.62 | -0.61% | 30,751 |
| Jul 30, 2026 | 29.56 | 29.80 | 29.56 | 29.80 | 29.80 | 1.60% | 992 |
| Jul 29, 2026 | 29.83 | 29.83 | 29.33 | 29.33 | 29.33 | -2.26% | 411 |
| Jul 28, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.10% | 298 |
| Jul 27, 2026 | 30.16 | 30.16 | 29.96 | 30.04 | 30.04 | 0.73% | 976 |
| Jul 24, 2026 | 30.01 | 30.01 | 29.82 | 29.82 | 29.82 | -0.10% | 495 |
| Jul 23, 2026 | 29.82 | 29.85 | 29.82 | 29.85 | 29.85 | -0.88% | 455 |
| Jul 22, 2026 | 30.70 | 30.70 | 30.12 | 30.12 | 30.12 | -0.72% | 767 |
| Jul 21, 2026 | 30.19 | 30.34 | 30.19 | 30.34 | 30.34 | 1.66% | 10,040 |
| Jul 20, 2026 | 29.95 | 29.95 | 29.84 | 29.84 | 29.84 | -0.61% | 385 |
| Jul 17, 2026 | 29.90 | 30.02 | 29.90 | 30.02 | 30.02 | -0.20% | 630 |
| Jul 16, 2026 | 30.27 | 30.40 | 30.00 | 30.08 | 30.08 | -0.31% | 2,138 |
| Jul 15, 2026 | 30.10 | 30.18 | 29.97 | 30.18 | 30.18 | 0.54% | 1,246 |
| Jul 14, 2026 | 30.05 | 30.05 | 29.83 | 30.01 | 30.01 | 0.41% | 2,181 |
| Jul 13, 2026 | 29.88 | 29.89 | 29.88 | 29.89 | 29.89 | -0.77% | 712 |
| Jul 10, 2026 | 30.10 | 30.12 | 30.10 | 30.12 | 30.12 | -0.45% | 642 |
| Jul 9, 2026 | 30.22 | 30.26 | 30.22 | 30.26 | 30.26 | 2.01% | 410 |