Franklin U.S. Small Cap Multifactor Index ETF (FLQS)
BATS: FLQS · Real-Time Price · USD
44.04
+0.44 (1.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FLQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.79 | 44.04 | 43.79 | 44.04 | 44.04 | 1.00% | 35,447 |
| Sep 25, 2025 | 43.57 | 43.64 | 43.53 | 43.60 | 43.60 | -0.55% | 4,547 |
| Sep 24, 2025 | 44.20 | 44.31 | 43.84 | 43.84 | 43.84 | -0.86% | 9,119 |
| Sep 23, 2025 | 44.40 | 44.54 | 44.15 | 44.22 | 44.22 | -0.41% | 18,459 |
| Sep 22, 2025 | 44.11 | 44.41 | 44.11 | 44.40 | 44.40 | 0.44% | 2,418 |
| Sep 19, 2025 | 44.52 | 44.52 | 44.20 | 44.21 | 44.21 | -1.56% | 6,773 |
| Sep 18, 2025 | 44.39 | 44.93 | 44.24 | 44.91 | 44.79 | 1.89% | 90,004 |
| Sep 17, 2025 | 44.27 | 44.56 | 43.97 | 44.07 | 43.95 | - | 3,054 |
| Sep 16, 2025 | 43.89 | 44.07 | 43.81 | 44.07 | 43.95 | -0.07% | 3,472 |
| Sep 15, 2025 | 44.32 | 44.41 | 44.10 | 44.10 | 43.98 | -0.01% | 5,783 |
| Sep 12, 2025 | 44.44 | 44.44 | 44.11 | 44.11 | 43.99 | -1.36% | 680 |
| Sep 11, 2025 | 43.84 | 44.71 | 43.84 | 44.71 | 44.59 | 2.27% | 21,594 |
| Sep 10, 2025 | 43.68 | 43.72 | 43.68 | 43.72 | 43.60 | -0.43% | 1,733 |
| Sep 9, 2025 | 44.02 | 44.02 | 43.84 | 43.91 | 43.79 | -0.93% | 1,297 |
| Sep 8, 2025 | 44.04 | 44.32 | 44.04 | 44.32 | 44.20 | 0.19% | 5,154 |
| Sep 5, 2025 | 44.47 | 44.52 | 44.15 | 44.24 | 44.12 | 0.08% | 1,877 |
| Sep 4, 2025 | 43.78 | 44.20 | 43.78 | 44.20 | 44.08 | 1.37% | 2,278 |
| Sep 3, 2025 | 43.69 | 43.71 | 43.44 | 43.60 | 43.48 | 0.02% | 6,179 |
| Sep 2, 2025 | 43.38 | 43.59 | 43.38 | 43.59 | 43.47 | -0.59% | 1,955 |
| Aug 29, 2025 | 43.94 | 43.94 | 43.76 | 43.85 | 43.73 | -0.50% | 1,308 |
| Aug 28, 2025 | 44.01 | 44.11 | 44.01 | 44.07 | 43.95 | -0.23% | 806 |
| Aug 27, 2025 | 43.71 | 44.17 | 43.71 | 44.17 | 44.05 | 0.85% | 3,573 |
| Aug 26, 2025 | 43.75 | 43.90 | 43.67 | 43.80 | 43.68 | 0.29% | 13,498 |
| Aug 25, 2025 | 43.89 | 43.91 | 43.65 | 43.67 | 43.55 | -0.88% | 152,112 |
| Aug 22, 2025 | 42.98 | 44.10 | 42.98 | 44.06 | 43.94 | 3.27% | 249,031 |
| Aug 21, 2025 | 42.59 | 42.70 | 42.59 | 42.66 | 42.55 | 0.05% | 2,641 |
| Aug 20, 2025 | 42.64 | 42.67 | 42.50 | 42.64 | 42.53 | -0.29% | 5,600 |
| Aug 19, 2025 | 43.08 | 43.08 | 42.70 | 42.77 | 42.65 | 0.04% | 8,319 |
| Aug 18, 2025 | 42.70 | 42.77 | 42.70 | 42.75 | 42.63 | 0.30% | 4,672 |
| Aug 15, 2025 | 42.60 | 42.69 | 42.56 | 42.62 | 42.51 | -0.61% | 6,099 |
| Aug 14, 2025 | 43.05 | 43.05 | 42.77 | 42.88 | 42.77 | -1.43% | 2,442 |
| Aug 13, 2025 | 43.32 | 43.50 | 43.31 | 43.50 | 43.39 | 1.95% | 3,185 |
| Aug 12, 2025 | 41.85 | 42.67 | 41.83 | 42.67 | 42.56 | 2.77% | 2,875 |
| Aug 11, 2025 | 41.73 | 41.73 | 41.52 | 41.52 | 41.41 | 0.13% | 2,457 |
| Aug 8, 2025 | 41.65 | 41.65 | 41.46 | 41.47 | 41.36 | 0.36% | 3,570 |
| Aug 7, 2025 | 41.61 | 41.61 | 41.22 | 41.32 | 41.21 | -0.24% | 4,645 |
| Aug 6, 2025 | 41.36 | 41.42 | 41.25 | 41.42 | 41.31 | 0.45% | 3,745 |
| Aug 5, 2025 | 41.06 | 41.29 | 41.06 | 41.23 | 41.12 | 0.11% | 3,285 |
| Aug 4, 2025 | 40.79 | 41.20 | 40.79 | 41.19 | 41.08 | 1.72% | 2,687 |
| Aug 1, 2025 | 40.41 | 40.50 | 40.26 | 40.49 | 40.38 | -1.24% | 3,519 |
| Jul 31, 2025 | 41.11 | 41.32 | 40.97 | 41.00 | 40.89 | -0.75% | 13,828 |
| Jul 30, 2025 | 41.60 | 41.84 | 41.31 | 41.31 | 41.20 | -0.20% | 827 |
| Jul 29, 2025 | 41.63 | 41.63 | 41.33 | 41.39 | 41.28 | -0.12% | 10,551 |
| Jul 28, 2025 | 41.69 | 41.69 | 41.44 | 41.44 | 41.33 | -0.11% | 2,878 |
| Jul 25, 2025 | 41.36 | 41.49 | 41.36 | 41.49 | 41.38 | 0.40% | 1,311 |
| Jul 24, 2025 | 41.62 | 41.62 | 41.30 | 41.32 | 41.21 | -1.72% | 1,809 |
| Jul 23, 2025 | 41.87 | 42.04 | 41.77 | 42.04 | 41.93 | 1.21% | 5,526 |
| Jul 22, 2025 | 41.09 | 41.62 | 41.09 | 41.54 | 41.43 | 0.92% | 4,298 |
| Jul 21, 2025 | 41.26 | 41.51 | 41.14 | 41.16 | 41.06 | -0.20% | 20,324 |
| Jul 18, 2025 | 41.67 | 41.67 | 41.13 | 41.25 | 41.14 | -0.72% | 8,182 |