Franklin FTSE U.S. Index ETF (NEO:FLAM)
Canada flag Canada · Delayed Price · Currency is CAD
53.78
+1.07 (2.03%)
Oct 27, 2025, 4:00 PM EDT

NEO:FLAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202553.6353.6353.6353.6353.63-0.35%1,700
Oct 28, 202553.8253.8253.8253.8253.820.20%3,478
Oct 27, 202553.7253.7253.6853.7153.710.75%8,691
Oct 24, 202553.3353.3353.3153.3153.310.97%2,800
Oct 23, 202552.7352.8052.7352.8052.801.01%9,498
Oct 22, 202552.4852.4852.2752.2752.27-1.08%3,500
Oct 21, 202552.7552.8452.7552.8452.840.25%15,227
Oct 20, 202552.7252.7752.7152.7152.710.98%2,800
Oct 16, 202552.2952.2952.2052.2052.20-0.10%2,758
Oct 15, 202552.6452.6452.2552.2552.250.48%7,100
Oct 14, 202551.7952.0051.7952.0052.00-1.38%9,169
Oct 9, 202552.7152.7652.7152.7352.730.17%1,700
Oct 8, 202552.6852.6852.6452.6452.640.55%2,200
Oct 7, 202552.3852.3852.3252.3552.35-0.42%6,300
Oct 6, 202552.4652.5752.4652.5752.570.27%8,705
Oct 3, 202552.6352.6352.4352.4352.430.10%2,300
Oct 2, 202552.3852.3852.3852.3852.380.34%800
Oct 1, 202551.7852.2251.7852.2052.200.35%580
Sep 30, 202552.0252.0252.0252.0252.020.27%1,300
Sep 29, 202551.9251.9251.8251.8851.880.31%4,700
Sep 26, 202551.7251.7251.7251.7251.720.49%1,104
Sep 25, 202551.1851.4751.1851.4751.47-0.25%9,625
Sep 24, 202551.6051.6051.6051.6051.600.08%100
Sep 23, 202551.5651.5651.5651.5651.56-0.31%7,855
Sep 22, 202551.5951.7251.5751.7251.720.62%807
Sep 19, 202551.3151.4051.2451.4051.400.14%6,300
Sep 18, 202551.4251.4251.3051.3351.330.65%5,300
Sep 17, 202550.9351.0050.9151.0051.000.14%9,300
Sep 16, 202550.9350.9350.9350.9350.93-0.22%129
Sep 15, 202551.0451.0451.0451.0451.04-0.23%600
Sep 12, 202551.1151.1651.1151.1651.160.25%1,641
Sep 11, 202550.9551.0350.9551.0351.030.55%8,495
Sep 10, 202550.7550.7550.7550.7550.750.73%100
Sep 9, 202550.4250.4250.3850.3850.380.22%2,727
Sep 8, 202550.2650.2750.2650.2750.270.30%3,831
Sep 5, 202550.1150.1250.1150.1250.120.80%1,000
Sep 3, 202549.6649.7249.6649.7249.720.57%3,100
Sep 2, 202549.4549.4549.4449.4449.44-0.30%987
Aug 29, 202549.5949.5949.5949.5949.59-0.66%38,575
Aug 28, 202549.9249.9249.9249.9249.92-0.36%100
Aug 27, 202550.1350.1350.1050.1050.100.44%2,500
Aug 26, 202549.8849.8849.8849.8849.88-0.34%800
Aug 22, 202550.1150.1150.0550.0550.050.95%1,800
Aug 21, 202549.5249.5849.5049.5849.580.63%1,000
Aug 20, 202549.2349.2749.2349.2749.27-1.18%881
Aug 18, 202549.7249.8649.7249.8649.860.04%2,900
Aug 15, 202549.8249.8449.7949.8449.84-0.26%3,600
Aug 14, 202549.8149.9749.7749.9749.970.60%7,601
Aug 13, 202549.6849.6849.6749.6749.670.16%8,445
Aug 12, 202549.5449.5949.5449.5949.590.77%3,780