Franklin FTSE U.S. Index ETF (NEO:FLAM)
Canada · Delayed Price · Currency is CAD 49.61
+0.50 (1.02%)
Aug 12, 2025, 4:00 PM EDT
NEO:FLAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 49.54 | 49.61 | 49.54 | 49.61 | - | 1.02% | 3,780 |
| Aug 11, 2025 | 49.21 | 49.21 | 49.11 | 49.11 | - | -0.02% | 1,210 |
| Aug 8, 2025 | 49.08 | 49.16 | 49.06 | 49.12 | - | 0.78% | 6,600 |
| Aug 7, 2025 | 48.74 | 48.75 | 48.74 | 48.74 | - | -0.04% | 3,100 |
| Aug 6, 2025 | 48.72 | 48.76 | 48.72 | 48.76 | - | 0.41% | 1,001 |
| Aug 5, 2025 | 48.60 | 48.60 | 48.56 | 48.56 | - | 0.89% | 1,402 |
| Aug 1, 2025 | 49.14 | 49.14 | 48.07 | 48.13 | - | -2.06% | 1,943 |
| Jul 31, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | - | - | 43,160 |
| Jul 30, 2025 | 49.29 | 49.29 | 49.14 | 49.14 | - | 0.20% | 100 |
| Jul 29, 2025 | 49.06 | 49.09 | 49.04 | 49.04 | - | -0.02% | 2,200 |
| Jul 28, 2025 | 49.02 | 49.05 | 49.02 | 49.05 | - | 0.16% | 11,919 |
| Jul 25, 2025 | 49.01 | 49.01 | 48.97 | 48.97 | - | 0.87% | 1,800 |
| Jul 24, 2025 | 48.62 | 48.62 | 48.55 | 48.55 | - | 0.52% | 700 |
| Jul 23, 2025 | 48.30 | 48.32 | 48.30 | 48.30 | - | 0.58% | 3,441 |
| Jul 22, 2025 | 48.40 | 48.40 | 48.01 | 48.02 | - | -0.60% | 1,000 |
| Jul 21, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | - | - | - |
| Jul 18, 2025 | 48.33 | 48.33 | 48.28 | 48.31 | - | -0.23% | 3,461 |
| Jul 17, 2025 | 48.45 | 48.45 | 48.42 | 48.42 | - | 1.13% | 2,000 |
| Jul 16, 2025 | 47.73 | 47.88 | 47.73 | 47.88 | - | -0.13% | 1,411 |
| Jul 15, 2025 | 48.07 | 48.07 | 47.94 | 47.94 | - | -0.10% | 325 |
| Jul 14, 2025 | 47.94 | 48.00 | 47.94 | 47.99 | - | 0.27% | 2,300 |
| Jul 11, 2025 | 47.87 | 47.89 | 47.86 | 47.86 | - | -0.19% | 1,845 |
| Jul 10, 2025 | 48.01 | 48.01 | 47.95 | 47.95 | - | 0.04% | 1,800 |
| Jul 9, 2025 | 47.87 | 47.93 | 47.77 | 47.93 | - | 0.67% | 3,205 |
| Jul 8, 2025 | 47.65 | 47.65 | 47.61 | 47.61 | - | 0.15% | 2,200 |
| Jul 7, 2025 | 47.53 | 47.54 | 47.51 | 47.54 | - | 0.17% | 200 |
| Jul 4, 2025 | 47.51 | 47.57 | 47.46 | 47.46 | - | -0.61% | 6,400 |
| Jul 3, 2025 | 47.67 | 47.75 | 47.59 | 47.75 | - | 0.99% | 7,610 |
| Jul 2, 2025 | 47.28 | 47.29 | 47.28 | 47.28 | - | -0.02% | 3,037 |
| 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 |