Franklin FTSE U.S. Index ETF (NEO:FLAM)
Canada · Delayed Price · Currency is CAD 52.59
+0.18 (0.34%)
Oct 6, 2025, 4:00 PM EDT
NEO:FLAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 52.46 | 52.57 | 52.46 | 52.57 | 52.57 | 0.27% | 8,705 |
| Oct 3, 2025 | 52.63 | 52.63 | 52.43 | 52.43 | 52.43 | 0.10% | 2,300 |
| Oct 2, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.34% | 800 |
| Oct 1, 2025 | 51.78 | 52.22 | 51.78 | 52.20 | 52.20 | 0.35% | 580 |
| Sep 30, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.27% | 1,300 |
| Sep 29, 2025 | 51.92 | 51.92 | 51.82 | 51.88 | 51.88 | 0.31% | 4,700 |
| Sep 26, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.49% | 1,104 |
| Sep 25, 2025 | 51.18 | 51.47 | 51.18 | 51.47 | 51.47 | -0.25% | 9,625 |
| Sep 24, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.08% | 100 |
| Sep 23, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.31% | 7,855 |
| Sep 22, 2025 | 51.59 | 51.72 | 51.57 | 51.72 | 51.72 | 0.62% | 807 |
| Sep 19, 2025 | 51.31 | 51.40 | 51.24 | 51.40 | 51.40 | 0.14% | 6,300 |
| Sep 18, 2025 | 51.42 | 51.42 | 51.30 | 51.33 | 51.33 | 0.65% | 5,300 |
| Sep 17, 2025 | 50.93 | 51.00 | 50.91 | 51.00 | 51.00 | 0.14% | 9,300 |
| Sep 16, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.22% | 129 |
| Sep 15, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.23% | 600 |
| Sep 12, 2025 | 51.11 | 51.16 | 51.11 | 51.16 | 51.16 | 0.25% | 1,641 |
| Sep 11, 2025 | 50.95 | 51.03 | 50.95 | 51.03 | 51.03 | 0.55% | 8,495 |
| Sep 10, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.73% | 100 |
| Sep 9, 2025 | 50.42 | 50.42 | 50.38 | 50.38 | 50.38 | 0.22% | 2,727 |
| Sep 8, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 50.27 | 0.30% | 3,831 |
| Sep 5, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 50.12 | 0.80% | 1,000 |
| Sep 3, 2025 | 49.66 | 49.72 | 49.66 | 49.72 | 49.72 | 0.57% | 3,100 |
| Sep 2, 2025 | 49.45 | 49.45 | 49.44 | 49.44 | 49.44 | -0.30% | 987 |
| Aug 29, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.66% | 38,575 |
| Aug 28, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.36% | 100 |
| Aug 27, 2025 | 50.13 | 50.13 | 50.10 | 50.10 | 50.10 | 0.44% | 2,500 |
| Aug 26, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.34% | 800 |
| Aug 22, 2025 | 50.11 | 50.11 | 50.05 | 50.05 | 50.05 | 0.95% | 1,800 |
| Aug 21, 2025 | 49.52 | 49.58 | 49.50 | 49.58 | 49.58 | 0.63% | 1,000 |
| Aug 20, 2025 | 49.23 | 49.27 | 49.23 | 49.27 | 49.27 | -1.18% | 881 |
| Aug 18, 2025 | 49.72 | 49.86 | 49.72 | 49.86 | 49.86 | 0.04% | 2,900 |
| Aug 15, 2025 | 49.82 | 49.84 | 49.79 | 49.84 | 49.84 | -0.26% | 3,600 |
| Aug 14, 2025 | 49.81 | 49.97 | 49.77 | 49.97 | 49.97 | 0.60% | 7,601 |
| Aug 13, 2025 | 49.68 | 49.68 | 49.67 | 49.67 | 49.67 | 0.16% | 8,445 |
| Aug 12, 2025 | 49.54 | 49.59 | 49.54 | 49.59 | 49.59 | 0.77% | 3,780 |
| Aug 11, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.10% | 1,210 |
| Aug 8, 2025 | 49.08 | 49.16 | 49.06 | 49.16 | 49.16 | 0.86% | 6,600 |
| Aug 7, 2025 | 48.74 | 48.75 | 48.74 | 48.74 | 48.74 | 0.04% | 3,100 |
| Aug 6, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.33% | 1,001 |
| Aug 5, 2025 | 48.60 | 48.60 | 48.56 | 48.56 | 48.56 | 1.02% | 1,402 |
| Aug 1, 2025 | 48.31 | 48.32 | 48.07 | 48.07 | 48.07 | -2.18% | 1,943 |
| Jul 31, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.30% | 44,460 |
| Jul 30, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.41% | 100 |
| Jul 29, 2025 | 49.06 | 49.09 | 49.06 | 49.09 | 49.09 | 0.14% | 2,200 |
| Jul 28, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.06% | 11,919 |
| Jul 25, 2025 | 49.01 | 49.01 | 48.99 | 48.99 | 48.99 | 0.76% | 1,800 |
| Jul 24, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.62% | 700 |
| Jul 23, 2025 | 48.30 | 48.32 | 48.30 | 48.32 | 48.32 | 0.65% | 3,441 |
| Jul 22, 2025 | 48.40 | 48.40 | 48.01 | 48.01 | 48.01 | -0.62% | 1,000 |