Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
25.28
-0.03 (-0.12%)
Aug 15, 2025, 4:00 PM - Market closed
FLSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.35 | 26.27 | 25.00 | 25.28 | 25.28 | -0.13% | 11,388 |
| Aug 14, 2025 | 25.20 | 25.43 | 25.20 | 25.31 | 25.31 | 0.52% | 9,301 |
| Aug 13, 2025 | 25.26 | 26.02 | 25.14 | 25.18 | 25.18 | -0.51% | 15,022 |
| Aug 12, 2025 | 25.12 | 25.36 | 25.12 | 25.31 | 25.31 | 0.52% | 10,219 |
| Aug 11, 2025 | 25.10 | 25.32 | 25.09 | 25.18 | 25.18 | 0.28% | 16,441 |
| Aug 8, 2025 | 25.22 | 25.22 | 24.99 | 25.11 | 25.11 | - | 16,292 |
| Aug 7, 2025 | 25.61 | 25.61 | 25.11 | 25.11 | 25.11 | -0.24% | 14,972 |
| Aug 6, 2025 | 25.05 | 25.26 | 25.05 | 25.17 | 25.17 | 1.00% | 7,850 |
| Aug 5, 2025 | 25.01 | 25.06 | 24.82 | 24.92 | 24.92 | 0.46% | 5,536 |
| Aug 4, 2025 | 24.72 | 24.89 | 24.70 | 24.81 | 24.81 | 0.11% | 13,113 |
| Aug 1, 2025 | 24.64 | 24.86 | 24.64 | 24.78 | 24.78 | 0.56% | 9,663 |
| Jul 31, 2025 | 24.84 | 24.86 | 24.62 | 24.64 | 24.64 | 0.02% | 69,597 |
| Jul 30, 2025 | 24.64 | 24.75 | 24.52 | 24.64 | 24.64 | 0.24% | 24,137 |
| Jul 29, 2025 | 24.56 | 24.65 | 24.40 | 24.58 | 24.58 | 0.45% | 22,202 |
| Jul 28, 2025 | 24.55 | 26.13 | 24.30 | 24.47 | 24.47 | -0.24% | 41,824 |
| Jul 25, 2025 | 24.62 | 24.65 | 24.41 | 24.53 | 24.53 | -0.14% | 46,099 |
| Jul 24, 2025 | 24.50 | 24.66 | 24.39 | 24.56 | 24.56 | 1.03% | 26,903 |
| Jul 23, 2025 | 24.30 | 24.40 | 24.29 | 24.31 | 24.31 | -0.08% | 68,269 |
| Jul 22, 2025 | 24.15 | 24.40 | 24.15 | 24.33 | 24.33 | 0.31% | 25,299 |
| Jul 21, 2025 | 24.21 | 24.33 | 24.15 | 24.26 | 24.26 | -0.35% | 5,725 |
| Jul 18, 2025 | 24.25 | 24.34 | 24.23 | 24.34 | 24.34 | 0.86% | 11,666 |
| Jul 17, 2025 | 24.11 | 24.30 | 24.11 | 24.13 | 24.13 | 0.08% | 6,973 |
| Jul 16, 2025 | 24.17 | 24.32 | 24.11 | 24.11 | 24.11 | -0.20% | 94,438 |
| Jul 15, 2025 | 24.21 | 24.26 | 24.08 | 24.16 | 24.16 | 0.06% | 19,876 |
| Jul 14, 2025 | 24.18 | 24.25 | 24.05 | 24.15 | 24.15 | 1.03% | 14,041 |
| Jul 11, 2025 | 23.98 | 24.17 | 23.90 | 23.90 | 23.90 | -0.50% | 17,527 |
| Jul 10, 2025 | 24.21 | 24.21 | 23.98 | 24.02 | 24.02 | -0.95% | 20,603 |
| Jul 9, 2025 | 24.26 | 24.47 | 24.11 | 24.25 | 24.25 | -0.66% | 24,556 |
| Jul 8, 2025 | 24.36 | 24.44 | 24.29 | 24.41 | 24.41 | 0.03% | 8,898 |
| Jul 7, 2025 | 24.22 | 24.49 | 24.22 | 24.40 | 24.40 | 0.38% | 16,472 |
| Jul 3, 2025 | 24.11 | 24.33 | 24.11 | 24.31 | 24.31 | 0.54% | 6,917 |
| Jul 2, 2025 | 24.34 | 24.42 | 24.18 | 24.18 | 24.18 | -0.70% | 47,462 |
| Jul 1, 2025 | 24.32 | 24.44 | 24.28 | 24.35 | 24.35 | 1.04% | 20,421 |
| Jun 30, 2025 | 24.44 | 24.46 | 24.10 | 24.10 | 24.10 | -1.15% | 898,197 |
| Jun 27, 2025 | 24.40 | 24.50 | 24.25 | 24.38 | 24.38 | 0.33% | 24,397 |
| Jun 26, 2025 | 24.43 | 24.48 | 24.30 | 24.30 | 24.30 | -0.57% | 15,167 |
| Jun 25, 2025 | 24.36 | 24.49 | 24.24 | 24.44 | 24.44 | 0.95% | 19,409 |
| Jun 24, 2025 | 24.33 | 24.44 | 24.21 | 24.21 | 24.21 | -1.55% | 12,689 |
| Jun 23, 2025 | 24.37 | 24.68 | 24.37 | 24.59 | 24.59 | 0.70% | 8,139 |
| Jun 20, 2025 | 24.25 | 24.43 | 23.90 | 24.42 | 24.42 | 1.08% | 11,196 |
| Jun 18, 2025 | 24.37 | 24.39 | 24.15 | 24.16 | 24.16 | -0.49% | 13,868 |
| Jun 17, 2025 | 24.24 | 25.20 | 24.20 | 24.28 | 24.28 | -0.23% | 12,410 |
| Jun 16, 2025 | 24.18 | 24.40 | 24.18 | 24.34 | 24.34 | 0.02% | 7,054 |
| Jun 13, 2025 | 24.28 | 24.41 | 24.17 | 24.33 | 24.33 | -0.21% | 11,030 |
| Jun 12, 2025 | 24.29 | 24.40 | 24.18 | 24.38 | 24.38 | 0.12% | 19,332 |
| Jun 11, 2025 | 24.15 | 24.35 | 24.14 | 24.35 | 24.35 | 1.00% | 10,812 |
| Jun 10, 2025 | 24.30 | 24.34 | 24.08 | 24.11 | 24.11 | -1.47% | 13,255 |
| Jun 9, 2025 | 24.46 | 24.49 | 24.27 | 24.47 | 24.47 | -0.33% | 7,991 |
| Jun 6, 2025 | 24.42 | 24.55 | 24.30 | 24.55 | 24.55 | 0.61% | 7,970 |
| Jun 5, 2025 | 24.46 | 24.52 | 24.28 | 24.40 | 24.40 | -0.20% | 9,705 |