Franklin Small Cap Enhanced ETF (FSML)
NYSEARCA: FSML · Real-Time Price · USD
29.37
+0.09 (0.32%)
At close: Oct 28, 2026, 4:00 PM EDT
29.09
-0.28 (-0.96%)
Pre-market: Oct 29, 2026, 4:02 AM EDT
FSML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 29.24 | 29.37 | 29.24 | 29.37 | 29.37 | 0.32% | 843 |
| Oct 27, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.31% | 10 |
| Oct 26, 2026 | 28.98 | 28.98 | 28.90 | 28.90 | 28.90 | 0.33% | 551 |
| Oct 23, 2026 | 28.80 | 28.81 | 28.80 | 28.81 | 28.81 | -0.52% | 1,166 |
| Oct 22, 2026 | 28.85 | 28.96 | 28.85 | 28.96 | 28.96 | -0.46% | 433 |
| Oct 21, 2026 | 29.04 | 29.16 | 29.04 | 29.09 | 29.09 | 0.50% | 837 |
| Oct 20, 2026 | 28.35 | 28.99 | 28.35 | 28.95 | 28.95 | 1.73% | 709 |
| Oct 19, 2026 | 29.18 | 29.18 | 28.35 | 28.46 | 28.46 | 0.57% | 1,097 |
| Oct 16, 2026 | 28.77 | 28.77 | 28.27 | 28.29 | 28.29 | -1.56% | 3,238 |
| Oct 15, 2026 | 28.40 | 28.74 | 28.40 | 28.74 | 28.74 | 1.67% | 1,655 |
| Oct 14, 2026 | 29.55 | 29.55 | 28.27 | 28.27 | 28.27 | -1.99% | 4,343 |
| Oct 13, 2026 | 28.84 | 28.85 | 28.84 | 28.85 | 28.85 | -0.05% | 328 |
| Oct 12, 2026 | 28.89 | 28.90 | 28.80 | 28.86 | 28.86 | -0.60% | 2,368 |
| Oct 9, 2026 | 29.15 | 29.15 | 29.03 | 29.03 | 29.03 | 0.42% | 1,167 |
| Oct 8, 2026 | 28.87 | 28.91 | 28.87 | 28.91 | 28.91 | 0.23% | 142 |
| Oct 7, 2026 | 28.79 | 28.88 | 28.79 | 28.85 | 28.85 | -1.58% | 5,289 |
| Oct 6, 2026 | 29.36 | 29.36 | 29.28 | 29.31 | 29.31 | -0.63% | 1,380 |
| Oct 5, 2026 | 29.59 | 29.59 | 29.50 | 29.50 | 29.50 | 0.69% | 467 |
| Oct 2, 2026 | 29.50 | 29.50 | 29.27 | 29.30 | 29.29 | 1.02% | 1,097 |
| Oct 1, 2026 | 28.97 | 29.03 | 28.97 | 29.00 | 29.00 | 0.59% | 888 |
| Sep 30, 2026 | 28.97 | 28.97 | 28.83 | 28.83 | 28.83 | -0.53% | 207,654 |
| Sep 29, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.31% | 15 |
| Sep 28, 2026 | 29.16 | 29.16 | 29.07 | 29.07 | 29.07 | -0.57% | 913 |
| Sep 25, 2026 | 29.20 | 29.24 | 29.20 | 29.24 | 29.24 | 0.28% | 388 |
| Sep 24, 2026 | 29.17 | 29.17 | 29.16 | 29.16 | 29.16 | 0.07% | 1,122 |
| Sep 23, 2026 | 29.61 | 29.61 | 29.14 | 29.14 | 29.14 | -1.72% | 1,647 |
| Sep 22, 2026 | 29.61 | 29.64 | 29.61 | 29.64 | 29.64 | 0.45% | 411 |
| Sep 21, 2026 | 29.54 | 29.54 | 29.51 | 29.51 | 29.51 | 0.61% | 214 |
| Sep 18, 2026 | 29.28 | 29.33 | 29.21 | 29.33 | 29.33 | -0.93% | 1,577 |
| Sep 17, 2026 | 29.67 | 29.67 | 29.64 | 29.64 | 29.61 | 0.78% | 452 |
| Sep 16, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.38 | 0.12% | 20 |
| Sep 15, 2026 | 29.46 | 29.46 | 29.37 | 29.37 | 29.34 | -0.69% | 389 |
| Sep 14, 2026 | 29.62 | 29.62 | 29.58 | 29.58 | 29.55 | -0.59% | 462 |
| Sep 11, 2026 | 29.78 | 29.78 | 29.75 | 29.75 | 29.72 | 0.63% | 239 |
| Sep 10, 2026 | 29.75 | 29.75 | 29.57 | 29.57 | 29.54 | -1.03% | 862 |
| Sep 9, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.84 | -0.81% | 1,450 |
| Sep 8, 2026 | 30.26 | 30.26 | 30.12 | 30.12 | 30.09 | -0.66% | 513 |
| Sep 4, 2026 | 30.20 | 30.32 | 30.20 | 30.32 | 30.29 | 0.55% | 3,182 |
| Sep 3, 2026 | 30.13 | 30.15 | 30.13 | 30.15 | 30.12 | 0.30% | 1,102 |
| Sep 2, 2026 | 30.07 | 30.07 | 29.90 | 30.06 | 30.03 | 1.44% | 1,047 |
| Sep 1, 2026 | 30.05 | 30.05 | 29.64 | 29.64 | 29.61 | -1.30% | 862 |
| Aug 31, 2026 | 30.18 | 30.18 | 29.94 | 30.03 | 30.00 | -0.63% | 14,846 |
| Aug 28, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.19 | -1.02% | 8 |
| Aug 27, 2026 | 30.41 | 30.53 | 30.41 | 30.53 | 30.50 | 0.23% | 358 |
| Aug 26, 2026 | 30.44 | 30.46 | 30.26 | 30.46 | 30.43 | 0.33% | 1,195 |
| Aug 25, 2026 | 30.28 | 30.36 | 30.20 | 30.36 | 30.33 | 0.33% | 1,371 |
| Aug 24, 2026 | 30.43 | 30.43 | 30.14 | 30.26 | 30.23 | -0.58% | 1,939 |
| Aug 21, 2026 | 30.32 | 30.44 | 30.16 | 30.44 | 30.41 | 1.12% | 1,077 |
| Aug 20, 2026 | 30.33 | 30.33 | 30.10 | 30.10 | 30.07 | -1.34% | 386 |
| Aug 19, 2026 | 31.00 | 31.00 | 30.51 | 30.51 | 30.48 | -0.15% | 546 |