Franklin FTSE U.S. Index ETF (NEO:FLAM)
Canada
· Delayed Price · Currency is CAD 40.82
+0.10 (0.25%)
Apr 17, 2025, 4:00 PM EDT
NEO:FLAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 40.82 | 40.94 | 40.82 | 40.82 | - | 0.25% | 2,300 |
| Apr 16, 2025 | 40.89 | 40.89 | 40.72 | 40.72 | - | -3.14% | 100 |
| Apr 15, 2025 | 42.09 | 42.09 | 42.04 | 42.04 | - | 1.23% | 18,250 |
| Apr 14, 2025 | 41.72 | 41.76 | 41.53 | 41.53 | - | - | 21,950,345 |
| Apr 11, 2025 | 41.45 | 41.53 | 41.42 | 41.53 | - | 5.59% | 501,600 |
| Apr 10, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | - | - | - |
| Apr 9, 2025 | 39.59 | 41.49 | 39.33 | 39.33 | - | - | 522,020 |
| Apr 8, 2025 | 40.67 | 40.67 | 39.33 | 39.33 | - | -2.12% | 31,230 |
| Apr 7, 2025 | 40.84 | 41.00 | 39.57 | 40.18 | - | -5.28% | 31,150 |
| Apr 4, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | - | - | - |
| Apr 3, 2025 | 42.69 | 42.69 | 42.42 | 42.42 | - | -6.32% | 21,464 |
| Apr 2, 2025 | 45.17 | 45.28 | 45.13 | 45.28 | - | 0.87% | 1,490 |
| Apr 1, 2025 | 44.97 | 44.97 | 44.74 | 44.89 | - | -0.18% | 100,645 |
| Mar 31, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | - | -1.16% | 98,445 |
| Mar 28, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | - | - |
| Mar 27, 2025 | 45.62 | 45.62 | 45.50 | 45.50 | - | -0.04% | 2,001 |
| Mar 26, 2025 | 45.72 | 45.77 | 45.52 | 45.52 | - | -1.26% | 1,000 |
| Mar 25, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | - | - | - |
| Mar 24, 2025 | 45.98 | 46.10 | 45.94 | 46.10 | - | 1.74% | 2,600 |
| Mar 21, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | - | - | - |
| Mar 20, 2025 | 45.68 | 45.68 | 45.31 | 45.31 | - | -0.35% | 9,300 |
| Mar 19, 2025 | 45.37 | 45.56 | 45.37 | 45.47 | - | 1.47% | 20,875 |
| Mar 18, 2025 | 44.75 | 44.84 | 44.74 | 44.81 | - | -1.26% | 2,600 |
| Mar 17, 2025 | 45.18 | 45.38 | 45.11 | 45.38 | - | 0.42% | 5,808 |
| Mar 14, 2025 | 45.11 | 45.19 | 45.11 | 45.19 | - | 1.73% | 6,625 |
| Mar 13, 2025 | 44.73 | 44.73 | 44.37 | 44.42 | - | -1.14% | 22,422 |
| Mar 12, 2025 | 44.98 | 45.06 | 44.93 | 44.93 | - | 0.02% | 12,870 |
| Mar 11, 2025 | 45.21 | 45.21 | 44.86 | 44.92 | - | -0.62% | 22,092 |
| Mar 10, 2025 | 45.48 | 45.50 | 45.20 | 45.20 | - | -2.23% | 1,400 |
| Mar 7, 2025 | 45.64 | 46.23 | 45.64 | 46.23 | - | 0.92% | 2,126 |
| Mar 6, 2025 | 46.17 | 46.17 | 45.77 | 45.81 | - | -2.09% | 113,245 |
| Mar 5, 2025 | 46.25 | 46.79 | 46.25 | 46.79 | - | -2.30% | 1,000 |
| Mar 4, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | - | - | - |
| Mar 3, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | - | - | - |
| 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 |