Franklin FTSE U.S. Index ETF (NEO:FLAM)
47.24
+0.43 (0.92%)
Jun 27, 2025, 4:00 PM EDT
NEO:FLAM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 47.18 | 47.29 | 47.18 | 47.29 | - | 0.11% | 2,900 |
Jun 27, 2025 | 47.26 | 47.26 | 47.24 | 47.24 | - | 0.92% | 113,670 |
Jun 26, 2025 | 46.61 | 46.81 | 46.61 | 46.81 | - | 0.15% | 9,800 |
Jun 25, 2025 | 46.83 | 46.83 | 46.72 | 46.74 | - | 1.15% | 2,330 |
Jun 24, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | - | - | - |
Jun 23, 2025 | 46.11 | 46.21 | 46.11 | 46.21 | - | 0.90% | 51,474 |
Jun 20, 2025 | 45.98 | 45.98 | 45.75 | 45.80 | - | 0.26% | 16,785 |
Jun 19, 2025 | 45.57 | 45.73 | 45.57 | 45.68 | - | -0.48% | 3,185 |
Jun 18, 2025 | 46.06 | 46.06 | 45.90 | 45.90 | - | 0.28% | 2,343 |
Jun 17, 2025 | 45.80 | 45.86 | 45.77 | 45.77 | - | -0.20% | 9,550 |
Jun 16, 2025 | 45.94 | 45.94 | 45.82 | 45.86 | - | 0.92% | 1,700 |
Jun 13, 2025 | 45.68 | 45.82 | 45.44 | 45.44 | - | -1.26% | 12,300 |
Jun 12, 2025 | 46.05 | 46.05 | 46.02 | 46.02 | - | -0.20% | 6,044 |
Jun 11, 2025 | 46.07 | 46.11 | 46.07 | 46.11 | - | -0.28% | 3,500 |
Jun 10, 2025 | 46.15 | 46.30 | 46.14 | 46.24 | - | 0.43% | 6,437 |
Jun 9, 2025 | 46.13 | 46.15 | 46.04 | 46.04 | - | -0.13% | 11,300 |
Jun 6, 2025 | 46.08 | 46.11 | 46.08 | 46.10 | - | 1.34% | 4,195 |
Jun 5, 2025 | 45.82 | 45.82 | 45.49 | 45.49 | - | -0.66% | 2,300 |
Jun 4, 2025 | 45.83 | 45.83 | 45.78 | 45.79 | - | -0.24% | 1,400 |
Jun 3, 2025 | 45.93 | 45.93 | 45.80 | 45.90 | - | 0.79% | 9,000 |
Jun 2, 2025 | 45.29 | 45.54 | 45.29 | 45.54 | - | -0.28% | 16,716 |
May 30, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | - | - | - |
May 29, 2025 | 45.60 | 45.67 | 45.60 | 45.67 | - | 0.11% | 400 |
May 28, 2025 | 45.76 | 45.76 | 45.62 | 45.62 | - | -0.24% | 2,275 |
May 27, 2025 | 45.39 | 45.73 | 45.39 | 45.73 | - | 1.17% | 2,300 |
May 26, 2025 | 44.95 | 45.20 | 44.95 | 45.20 | - | 1.25% | 4,500 |
May 23, 2025 | 44.65 | 44.73 | 44.63 | 44.64 | - | -1.61% | 13,235 |
May 22, 2025 | 45.42 | 45.47 | 45.37 | 45.37 | - | -0.04% | 3,200 |
May 21, 2025 | 45.91 | 45.92 | 45.38 | 45.39 | - | -1.92% | 2,710 |
May 20, 2025 | 46.18 | 46.28 | 46.18 | 46.28 | - | -0.67% | 55,533 |
May 16, 2025 | 46.23 | 46.59 | 46.23 | 46.59 | - | 1.39% | 2,590 |
May 15, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | - | - | - |
May 14, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | - | - | - |
May 13, 2025 | 46.09 | 46.09 | 45.95 | 45.95 | - | 0.72% | 12,912 |
May 12, 2025 | 45.31 | 45.62 | 45.31 | 45.62 | - | 3.40% | 2,768 |
May 9, 2025 | 44.15 | 44.15 | 44.12 | 44.12 | - | -0.16% | 1,100 |
May 8, 2025 | 44.39 | 44.39 | 44.19 | 44.19 | - | 1.59% | 2,200 |
May 7, 2025 | 43.24 | 43.65 | 43.24 | 43.50 | - | -0.37% | 5,800 |
May 6, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | - | - | - |
May 5, 2025 | 43.75 | 43.75 | 43.66 | 43.66 | - | -0.50% | 1,200 |
May 2, 2025 | 43.66 | 43.88 | 43.66 | 43.88 | - | 1.98% | 2,600 |
May 1, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | - | - | - |
Apr 30, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | - | - | - |
Apr 29, 2025 | 43.06 | 43.06 | 43.03 | 43.03 | - | 1.39% | 525 |
Apr 28, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | - | - | - |
Apr 25, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | - | - | - |
Apr 24, 2025 | 42.35 | 42.44 | 42.35 | 42.44 | - | 1.85% | 1,474 |
Apr 23, 2025 | 42.03 | 42.03 | 41.67 | 41.67 | - | 2.18% | 2,000 |
Apr 22, 2025 | 40.82 | 40.82 | 40.70 | 40.78 | - | 2.62% | 605 |
Apr 21, 2025 | 39.61 | 39.74 | 39.61 | 39.74 | - | -2.65% | 14,592 |