Franklin FTSE U.S. Index ETF (NEO:FLAM)
Canada
· Delayed Price · Currency is CAD 48.84
+0.33 (0.68%)
Feb 19, 2025, 4:00 PM EST
NEO:FLAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 47.25 | 47.89 | 47.25 | 47.89 | - | 1.18% | 480 |
| Feb 27, 2025 | 48.01 | 48.02 | 47.33 | 47.33 | - | -0.73% | 1,100 |
| Feb 26, 2025 | 48.07 | 48.07 | 47.60 | 47.68 | - | 0.29% | 2,000 |
| Feb 25, 2025 | 47.28 | 47.55 | 47.28 | 47.54 | - | -0.40% | 2,131 |
| Feb 24, 2025 | 47.59 | 47.84 | 47.59 | 47.73 | - | -0.13% | 720 |
| Feb 21, 2025 | 48.14 | 48.14 | 47.79 | 47.79 | - | -1.30% | 2,509 |
| Feb 20, 2025 | 48.68 | 48.68 | 48.29 | 48.42 | - | -0.86% | 4,357 |
| Feb 19, 2025 | 48.73 | 48.84 | 48.72 | 48.84 | - | 0.68% | 1,666 |
| Feb 18, 2025 | 48.43 | 48.51 | 48.43 | 48.51 | - | 0.17% | 300 |
| Feb 14, 2025 | 48.44 | 48.47 | 48.41 | 48.43 | - | -0.10% | 4,600 |
| Feb 13, 2025 | 48.35 | 48.48 | 48.35 | 48.48 | - | 0.39% | 1,000 |
| Feb 12, 2025 | 48.26 | 48.29 | 48.26 | 48.29 | - | -0.31% | 9,490 |
| Feb 11, 2025 | 48.55 | 48.55 | 48.44 | 48.44 | - | 0.58% | 6,296 |
| Feb 10, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | - | - | - |
| Feb 7, 2025 | 48.23 | 48.23 | 48.16 | 48.16 | - | -0.95% | 3,500 |
| Feb 6, 2025 | 48.61 | 48.62 | 48.55 | 48.62 | - | 0.29% | 3,800 |
| Feb 5, 2025 | 48.26 | 48.48 | 48.12 | 48.48 | - | 0.35% | 3,677 |
| Feb 4, 2025 | 48.04 | 48.31 | 48.04 | 48.31 | - | -1.17% | 6,910 |
| Feb 3, 2025 | 48.74 | 49.00 | 48.74 | 48.88 | - | -0.47% | 13,531 |
| Jan 31, 2025 | 49.11 | 49.12 | 49.11 | 49.11 | - | 0.04% | 111,970 |
| Jan 30, 2025 | 48.86 | 49.09 | 48.86 | 49.09 | - | 0.88% | 1,226 |
| Jan 29, 2025 | 48.81 | 48.82 | 48.66 | 48.66 | - | -0.27% | 2,741 |
| Jan 28, 2025 | 48.53 | 48.79 | 48.53 | 48.79 | - | 1.18% | 9,434 |
| Jan 27, 2025 | 48.10 | 48.23 | 48.10 | 48.22 | - | -1.23% | 2,920 |
| Jan 24, 2025 | 48.88 | 48.88 | 48.82 | 48.82 | - | -0.39% | 1,300 |
| Jan 23, 2025 | 48.82 | 49.01 | 48.82 | 49.01 | - | 0.27% | 8,443 |
| Jan 22, 2025 | 48.65 | 48.94 | 48.65 | 48.88 | - | 0.89% | 30,855 |
| Jan 21, 2025 | 48.41 | 48.45 | 48.36 | 48.45 | - | 0.50% | 11,174 |
| Jan 20, 2025 | 48.74 | 48.74 | 48.02 | 48.21 | - | -0.50% | 5,250 |
| Jan 17, 2025 | 48.50 | 48.50 | 48.45 | 48.45 | - | 1.34% | 3,855 |
| Jan 16, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | - | 0.46% | 584 |
| Jan 15, 2025 | 47.58 | 47.59 | 47.58 | 47.59 | - | 1.64% | 2,000 |
| Jan 14, 2025 | 46.81 | 46.82 | 46.81 | 46.82 | - | -0.02% | 130,244 |
| Jan 13, 2025 | 46.56 | 46.83 | 46.56 | 46.83 | - | -0.15% | 55,538 |
| Jan 10, 2025 | 47.05 | 47.05 | 46.90 | 46.90 | - | -1.08% | 64,467 |
| Jan 9, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | - | - | - |
| Jan 8, 2025 | 47.35 | 47.44 | 47.35 | 47.41 | - | 0.30% | 5,008 |
| Jan 7, 2025 | 47.60 | 47.65 | 47.27 | 47.27 | - | -0.92% | 1,731 |
| Jan 6, 2025 | 48.12 | 48.12 | 47.71 | 47.71 | - | -0.25% | 995 |
| Jan 3, 2025 | 47.55 | 47.94 | 47.55 | 47.83 | - | 1.59% | 2,720 |
| Jan 2, 2025 | 47.50 | 47.50 | 47.00 | 47.08 | - | -0.80% | 4,472 |
| Dec 31, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | - | - | - |
| Dec 30, 2024 | 47.56 | 47.56 | 47.46 | 47.46 | - | -1.17% | 1,073 |
| Dec 27, 2024 | 47.94 | 48.02 | 47.90 | 48.02 | - | -0.58% | 2,108 |
| Dec 24, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | - | 0.79% | 900 |
| Dec 23, 2024 | 47.91 | 47.92 | 47.86 | 47.92 | - | 1.50% | 5,945 |
| Dec 20, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | - | - | - |
| Dec 19, 2024 | 47.43 | 47.44 | 47.21 | 47.21 | - | -0.63% | 57,947 |
| Dec 18, 2024 | 48.40 | 48.40 | 47.51 | 47.51 | - | -1.84% | 61,373 |
| Dec 17, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | - | 0.06% | 5,045 |
| Dec 16, 2024 | 48.30 | 48.40 | 48.30 | 48.37 | - | 0.46% | 7,925 |
| Dec 13, 2024 | 48.04 | 48.15 | 48.04 | 48.15 | - | 0.04% | 1,400 |
| Dec 12, 2024 | 48.18 | 48.18 | 48.13 | 48.13 | - | -0.10% | 258 |
| Dec 11, 2024 | 48.21 | 48.25 | 48.17 | 48.18 | - | 0.86% | 4,562 |
| Dec 10, 2024 | 47.90 | 47.90 | 47.77 | 47.77 | - | -0.33% | 1,700 |
| Dec 9, 2024 | 48.14 | 48.14 | 47.93 | 47.93 | - | -0.54% | 2,741 |
| Dec 6, 2024 | 48.15 | 48.23 | 48.12 | 48.19 | - | 1.11% | 7,300 |
| Dec 5, 2024 | 47.92 | 47.92 | 47.66 | 47.66 | - | -0.40% | 1,400 |
| Dec 4, 2024 | 47.54 | 47.85 | 47.54 | 47.85 | - | 0.91% | 194,430 |
| Dec 3, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | - | - | - |
| Dec 2, 2024 | 47.48 | 47.50 | 47.42 | 47.42 | - | 0.57% | 6,640 |
| Nov 29, 2024 | 47.18 | 47.18 | 47.15 | 47.15 | - | 0.17% | 7,445 |
| Nov 28, 2024 | 47.16 | 47.16 | 47.07 | 47.07 | - | 0.15% | 200 |
| Nov 27, 2024 | 46.99 | 47.00 | 46.96 | 47.00 | - | -0.66% | 8,380 |
| Nov 26, 2024 | 47.27 | 47.31 | 47.27 | 47.31 | - | 1.20% | 5,805 |
| Nov 25, 2024 | 46.86 | 46.86 | 46.75 | 46.75 | - | 0.32% | 900 |
| Nov 22, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | - | 0.39% | 1,789 |
| Nov 21, 2024 | 46.43 | 46.44 | 46.40 | 46.42 | - | 0.63% | 4,555 |
| Nov 20, 2024 | 45.90 | 46.18 | 45.90 | 46.13 | - | 0.13% | 7,709 |
| Nov 19, 2024 | 45.95 | 46.07 | 45.95 | 46.07 | - | 0.04% | 9,406 |
| Nov 18, 2024 | 46.15 | 46.15 | 46.05 | 46.05 | - | -0.11% | 721 |
| Nov 15, 2024 | 45.96 | 46.10 | 45.96 | 46.10 | - | -1.07% | 68,222 |
| Nov 14, 2024 | 46.59 | 46.60 | 46.59 | 46.60 | - | -0.28% | 8,215 |
| Nov 13, 2024 | 46.66 | 46.73 | 46.66 | 46.73 | - | 0.45% | 3,650 |
| Nov 12, 2024 | 46.50 | 46.54 | 46.50 | 46.52 | - | -0.11% | 2,006 |
| Nov 11, 2024 | 46.63 | 46.63 | 46.57 | 46.57 | - | 0.28% | 1,318 |
| Nov 8, 2024 | 46.54 | 46.57 | 46.44 | 46.44 | - | 0.78% | 5,113 |
| Nov 7, 2024 | 46.12 | 46.12 | 46.08 | 46.08 | - | 0.22% | 806 |
| Nov 6, 2024 | 45.65 | 46.00 | 45.65 | 45.98 | - | 3.44% | 66,886 |
| Nov 5, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | - | 0.68% | 1,050 |
| Nov 4, 2024 | 44.24 | 44.24 | 44.15 | 44.15 | - | -0.70% | 4,875 |
| Nov 1, 2024 | 44.52 | 44.53 | 44.46 | 44.46 | - | 0.36% | 5,302 |
| Oct 31, 2024 | 44.30 | 44.31 | 44.30 | 44.30 | - | -1.95% | 6,773 |
| Oct 30, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | - | - | - |
| Oct 29, 2024 | 45.21 | 45.21 | 45.18 | 45.18 | - | 0.40% | 1,300 |
| Oct 28, 2024 | 44.97 | 45.06 | 44.97 | 45.00 | - | 0.33% | 11,600 |
| Oct 25, 2024 | 44.81 | 44.85 | 44.81 | 44.85 | - | 0.22% | 850 |
| Oct 24, 2024 | 44.76 | 44.76 | 44.74 | 44.75 | - | 0.40% | 1,000 |
| Oct 23, 2024 | 44.86 | 44.86 | 44.57 | 44.57 | - | -0.89% | 6,540 |
| Oct 22, 2024 | 44.87 | 44.97 | 44.86 | 44.97 | - | 0.02% | 2,105 |
| Oct 21, 2024 | 45.18 | 45.18 | 44.96 | 44.96 | - | -0.04% | 1,910 |
| Oct 18, 2024 | 45.02 | 45.02 | 44.98 | 44.98 | - | 0.40% | 1,327 |
| Oct 17, 2024 | 44.92 | 44.96 | 44.80 | 44.80 | - | 0.36% | 4,274 |
| Oct 16, 2024 | 44.59 | 44.64 | 44.59 | 44.64 | - | 0.09% | 5,324 |
| Oct 15, 2024 | 44.83 | 44.92 | 44.60 | 44.60 | - | 0.27% | 8,995 |
| Oct 11, 2024 | 44.51 | 44.51 | 44.48 | 44.48 | - | 0.84% | 14,451 |
| Oct 10, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | - | - | - |
| Oct 9, 2024 | 43.98 | 44.11 | 43.98 | 44.11 | - | 2.34% | 920 |
| Oct 8, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | - | - | - |
| Oct 7, 2024 | 43.26 | 43.26 | 43.10 | 43.10 | - | -0.48% | 3,100 |