Skip to main content
Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
24.38
+0.08 (0.33%)
Jun 27, 2025, 4:00 PM - Market closed

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.4024.5024.2524.3824.380.33%24,397
Jun 26, 202524.4324.4824.3024.3024.30-0.57%15,167
Jun 25, 202524.3624.4924.2424.4424.440.95%19,409
Jun 24, 202524.3324.4424.2124.2124.21-1.55%12,689
Jun 23, 202524.3724.6824.3724.5924.590.70%8,139
Jun 20, 202524.2524.4323.9024.4224.421.08%11,196
Jun 18, 202524.3724.3924.1524.1624.16-0.49%13,868
Jun 17, 202524.2425.2024.2024.2824.28-0.23%12,410
Jun 16, 202524.1824.4024.1824.3424.340.02%7,054
Jun 13, 202524.2824.4124.1724.3324.33-0.21%11,030
Jun 12, 202524.2924.4024.1824.3824.380.12%19,332
Jun 11, 202524.1524.3524.1424.3524.351.00%10,812
Jun 10, 202524.3024.3424.0824.1124.11-1.47%13,255
Jun 9, 202524.4624.4924.2724.4724.47-0.33%7,991
Jun 6, 202524.4224.5524.3024.5524.550.61%7,970
Jun 5, 202524.4624.5224.2824.4024.40-0.20%9,705
Jun 4, 202524.3424.5624.3324.4524.450.20%19,336
Jun 3, 202524.5124.5224.3624.4024.400.16%13,198
Jun 2, 202524.3724.5524.3224.3624.36-1.38%21,302
May 30, 202524.3124.7024.3124.7024.701.65%208,080
May 29, 202524.3424.5424.3024.3024.30-0.39%14,644
May 28, 202524.5024.5224.3024.4024.40-0.21%7,917
May 27, 202524.4524.5424.3024.4524.450.77%12,251
May 23, 202524.4324.4724.2624.2624.260.87%17,728
May 22, 202524.3024.4124.0524.0524.05-0.99%33,710
May 21, 202524.3824.4124.1924.2924.29-0.23%14,442
May 20, 202524.3624.4524.2824.3524.35-0.39%6,878
May 19, 202524.2124.4424.2124.4424.440.91%12,090
May 16, 202524.2824.3524.1624.2224.220.25%7,599
May 15, 202524.0524.3924.0524.1624.160.25%12,333
May 14, 202524.1524.1823.9824.1024.10-0.04%9,391
May 13, 202524.2124.2524.0324.1124.110.54%16,914
May 12, 202524.1824.2223.9823.9823.98-0.54%23,907
May 9, 202524.1124.2323.9924.1124.11-18,131
May 8, 202524.0124.2224.0124.1124.11-0.21%18,832
May 7, 202524.0724.2023.9824.1624.160.29%5,891
May 6, 202524.0124.1823.9924.0924.09-0.10%76,777
May 5, 202524.0324.2024.0124.1224.12-0.41%28,595
May 2, 202524.2824.3024.1224.2224.220.12%110,555
May 1, 202523.9024.3123.1524.1924.190.19%33,702
Apr 30, 202523.9924.2223.9924.1424.140.79%62,362
Apr 29, 202524.0524.1423.9423.9523.95-0.99%29,648
Apr 28, 202523.9824.3123.9724.1924.190.10%52,646
Apr 25, 202524.2224.2223.9924.1724.170.28%19,107
Apr 24, 202523.9025.6923.9024.1024.100.58%83,513
Apr 23, 202524.1824.2523.2923.9623.96-0.16%48,819
Apr 22, 202524.0324.1623.9424.0024.00-0.25%176,482
Apr 21, 202524.0724.1323.9724.0624.06-0.22%13,310
Apr 17, 202524.1424.1523.9424.1124.110.12%55,220
Apr 16, 202523.9324.3723.9224.0824.080.22%1,137,615