Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
69.96
+0.17 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.82 | 70.07 | 69.80 | 69.96 | 69.96 | 0.24% | 21,974 |
| Dec 4, 2025 | 69.82 | 69.82 | 69.49 | 69.79 | 69.79 | 0.19% | 29,746 |
| Dec 3, 2025 | 69.32 | 69.76 | 69.23 | 69.66 | 69.66 | 0.20% | 40,048 |
| Dec 2, 2025 | 69.56 | 69.68 | 69.22 | 69.52 | 69.52 | 0.32% | 40,271 |
| Dec 1, 2025 | 69.15 | 69.58 | 69.15 | 69.30 | 69.30 | -0.47% | 31,731 |
| Nov 28, 2025 | 69.43 | 69.63 | 69.43 | 69.63 | 69.63 | 0.47% | 23,346 |
| Nov 26, 2025 | 69.12 | 69.50 | 69.09 | 69.31 | 69.31 | 0.76% | 28,519 |
| Nov 25, 2025 | 68.17 | 68.84 | 67.97 | 68.78 | 68.78 | 0.92% | 58,403 |
| Nov 24, 2025 | 67.42 | 68.23 | 67.42 | 68.15 | 68.15 | 1.78% | 138,685 |
| Nov 21, 2025 | 66.44 | 67.55 | 66.20 | 66.96 | 66.96 | 1.00% | 35,243 |
| Nov 20, 2025 | 68.59 | 68.67 | 66.26 | 66.30 | 66.30 | -1.76% | 30,352 |
| Nov 19, 2025 | 67.33 | 67.86 | 67.11 | 67.49 | 67.49 | 0.33% | 43,363 |
| Nov 18, 2025 | 67.23 | 67.62 | 66.86 | 67.27 | 67.27 | -0.56% | 36,701 |
| Nov 17, 2025 | 68.05 | 68.51 | 67.39 | 67.65 | 67.65 | -0.94% | 42,086 |
| Nov 14, 2025 | 67.62 | 68.70 | 67.62 | 68.29 | 68.29 | -0.26% | 38,040 |
| Nov 13, 2025 | 69.34 | 69.43 | 68.35 | 68.47 | 68.47 | -1.68% | 44,548 |
| Nov 12, 2025 | 69.72 | 69.72 | 69.43 | 69.64 | 69.64 | 0.30% | 24,951 |
| Nov 11, 2025 | 69.21 | 69.57 | 69.05 | 69.43 | 69.43 | 0.09% | 34,263 |
| Nov 10, 2025 | 68.85 | 69.43 | 68.70 | 69.37 | 69.37 | 1.73% | 64,318 |
| Nov 7, 2025 | 67.86 | 68.25 | 67.31 | 68.19 | 68.19 | 0.01% | 31,317 |
| Nov 6, 2025 | 68.90 | 68.90 | 68.11 | 68.18 | 68.18 | -1.13% | 67,286 |
| Nov 5, 2025 | 68.59 | 69.22 | 68.59 | 68.96 | 68.96 | 0.45% | 39,242 |
| Nov 4, 2025 | 68.67 | 69.03 | 68.56 | 68.65 | 68.65 | -1.22% | 48,176 |
| Nov 3, 2025 | 69.72 | 69.74 | 69.23 | 69.50 | 69.50 | 0.10% | 58,378 |
| Oct 31, 2025 | 69.84 | 69.84 | 69.17 | 69.43 | 69.43 | 0.14% | 88,247 |
| Oct 30, 2025 | 69.60 | 69.94 | 69.33 | 69.33 | 69.33 | -0.91% | 51,517 |
| Oct 29, 2025 | 70.10 | 70.18 | 69.62 | 69.97 | 69.97 | 0.28% | 73,391 |
| Oct 28, 2025 | 69.79 | 69.95 | 69.57 | 69.77 | 69.77 | 0.07% | 48,818 |
| Oct 27, 2025 | 69.37 | 69.72 | 69.33 | 69.72 | 69.72 | 1.34% | 32,417 |
| Oct 24, 2025 | 68.85 | 68.92 | 68.71 | 68.80 | 68.80 | 0.78% | 29,479 |
| Oct 23, 2025 | 68.01 | 68.41 | 67.96 | 68.27 | 68.27 | 0.53% | 27,255 |
| Oct 22, 2025 | 68.36 | 68.39 | 67.51 | 67.91 | 67.91 | -0.75% | 56,101 |
| Oct 21, 2025 | 68.56 | 68.56 | 68.23 | 68.43 | 68.43 | -0.20% | 29,264 |
| Oct 20, 2025 | 68.12 | 68.65 | 68.12 | 68.57 | 68.57 | 1.08% | 32,008 |
| Oct 17, 2025 | 67.45 | 67.93 | 67.27 | 67.83 | 67.83 | 0.38% | 32,228 |
| Oct 16, 2025 | 68.11 | 68.22 | 67.16 | 67.57 | 67.57 | -0.59% | 42,854 |
| Oct 15, 2025 | 68.18 | 68.45 | 67.39 | 67.97 | 67.97 | 0.64% | 57,430 |
| Oct 14, 2025 | 66.85 | 67.91 | 66.69 | 67.54 | 67.54 | 0.01% | 33,268 |
| Oct 13, 2025 | 67.49 | 67.70 | 67.27 | 67.53 | 67.53 | 1.49% | 22,807 |
| Oct 10, 2025 | 68.45 | 68.52 | 66.54 | 66.54 | 66.54 | -2.52% | 42,355 |
| Oct 9, 2025 | 68.61 | 68.61 | 68.13 | 68.26 | 68.26 | -0.49% | 33,559 |
| Oct 8, 2025 | 68.36 | 68.64 | 68.28 | 68.60 | 68.60 | 0.61% | 27,314 |
| Oct 7, 2025 | 68.52 | 68.65 | 68.06 | 68.18 | 68.18 | -0.39% | 32,165 |
| Oct 6, 2025 | 68.52 | 68.61 | 68.30 | 68.45 | 68.45 | 0.19% | 45,048 |
| Oct 3, 2025 | 68.62 | 68.72 | 68.31 | 68.32 | 68.32 | -0.32% | 34,093 |
| Oct 2, 2025 | 68.74 | 68.74 | 68.18 | 68.54 | 68.54 | 0.06% | 56,426 |
| Oct 1, 2025 | 68.08 | 68.64 | 68.08 | 68.50 | 68.50 | 0.10% | 113,901 |
| Sep 30, 2025 | 68.12 | 68.48 | 67.98 | 68.43 | 68.43 | 0.40% | 189,620 |
| Sep 29, 2025 | 68.35 | 68.40 | 68.03 | 68.16 | 68.16 | 0.22% | 46,873 |
| Sep 26, 2025 | 67.75 | 68.02 | 67.63 | 68.01 | 68.01 | 0.57% | 47,214 |
| Sep 25, 2025 | 67.52 | 67.68 | 67.24 | 67.63 | 67.63 | -0.35% | 33,201 |
| Sep 24, 2025 | 68.21 | 68.21 | 67.67 | 67.86 | 67.86 | -0.34% | 36,545 |
| Sep 23, 2025 | 68.39 | 68.50 | 68.01 | 68.09 | 68.09 | -0.41% | 38,742 |
| Sep 22, 2025 | 68.01 | 68.46 | 68.01 | 68.37 | 68.37 | 0.29% | 44,998 |
| Sep 19, 2025 | 68.13 | 68.22 | 67.86 | 68.17 | 68.17 | 0.29% | 39,018 |
| Sep 18, 2025 | 67.94 | 68.23 | 67.87 | 67.97 | 67.81 | 0.50% | 43,988 |
| Sep 17, 2025 | 67.69 | 67.76 | 67.28 | 67.63 | 67.47 | -0.03% | 35,862 |
| Sep 16, 2025 | 67.86 | 67.86 | 67.61 | 67.65 | 67.49 | -0.24% | 23,257 |
| Sep 15, 2025 | 67.66 | 67.86 | 67.66 | 67.81 | 67.65 | 0.43% | 53,269 |
| Sep 12, 2025 | 67.44 | 67.70 | 67.44 | 67.52 | 67.36 | -0.07% | 31,008 |
| Sep 11, 2025 | 67.27 | 67.60 | 67.13 | 67.57 | 67.41 | 0.93% | 36,049 |
| Sep 10, 2025 | 67.27 | 67.27 | 66.82 | 66.95 | 66.79 | -0.10% | 104,473 |
| Sep 9, 2025 | 66.85 | 67.03 | 66.63 | 67.02 | 66.85 | 0.35% | 48,493 |
| Sep 8, 2025 | 66.62 | 66.86 | 66.62 | 66.78 | 66.62 | 0.29% | 32,895 |
| Sep 5, 2025 | 67.02 | 67.05 | 66.17 | 66.59 | 66.43 | -0.22% | 141,779 |
| Sep 4, 2025 | 66.13 | 66.74 | 66.13 | 66.73 | 66.57 | 0.97% | 105,954 |
| Sep 3, 2025 | 66.02 | 66.19 | 65.77 | 66.09 | 65.93 | 0.64% | 982,258 |
| Sep 2, 2025 | 65.24 | 65.71 | 65.15 | 65.67 | 65.51 | -0.58% | 165,461 |
| Aug 29, 2025 | 66.26 | 66.26 | 65.88 | 66.05 | 65.89 | -0.62% | 251,708 |
| Aug 28, 2025 | 66.27 | 66.51 | 66.13 | 66.46 | 66.30 | 0.24% | 53,096 |
| Aug 27, 2025 | 66.07 | 66.33 | 66.07 | 66.30 | 66.14 | 0.22% | 38,262 |
| Aug 26, 2025 | 65.78 | 66.17 | 65.78 | 66.16 | 66.00 | 0.43% | 33,137 |
| Aug 25, 2025 | 65.91 | 66.10 | 65.85 | 65.87 | 65.71 | -0.26% | 66,003 |
| Aug 22, 2025 | 65.42 | 66.23 | 65.42 | 66.05 | 65.89 | 1.20% | 35,939 |
| Aug 21, 2025 | 65.31 | 65.48 | 65.07 | 65.27 | 65.11 | -0.47% | 49,374 |
| Aug 20, 2025 | 65.58 | 65.60 | 64.96 | 65.57 | 65.41 | -0.04% | 38,240 |
| Aug 19, 2025 | 65.95 | 66.09 | 65.50 | 65.60 | 65.44 | -0.64% | 30,307 |
| Aug 18, 2025 | 65.93 | 66.06 | 65.86 | 66.02 | 65.86 | 0.06% | 41,479 |
| Aug 15, 2025 | 66.23 | 66.23 | 65.94 | 65.98 | 65.82 | -0.29% | 36,221 |
| Aug 14, 2025 | 65.95 | 66.25 | 65.92 | 66.17 | 66.01 | -0.09% | 76,750 |
| Aug 13, 2025 | 66.38 | 66.38 | 66.02 | 66.23 | 66.07 | 0.12% | 51,579 |
| Aug 12, 2025 | 65.69 | 66.15 | 65.57 | 66.15 | 65.99 | 0.96% | 43,630 |
| Aug 11, 2025 | 65.63 | 65.74 | 65.36 | 65.52 | 65.36 | -0.23% | 57,433 |
| Aug 8, 2025 | 65.34 | 65.70 | 65.33 | 65.67 | 65.51 | 1.00% | 53,271 |
| Aug 7, 2025 | 65.37 | 65.41 | 64.72 | 65.02 | 64.86 | 0.02% | 73,576 |
| Aug 6, 2025 | 64.46 | 65.09 | 64.46 | 65.01 | 64.85 | 0.95% | 77,273 |
| Aug 5, 2025 | 64.70 | 64.80 | 64.29 | 64.40 | 64.25 | -0.40% | 210,021 |
| Aug 4, 2025 | 63.92 | 64.66 | 63.92 | 64.66 | 64.51 | 1.76% | 62,204 |
| Aug 1, 2025 | 63.74 | 63.86 | 63.30 | 63.54 | 63.39 | -1.37% | 62,878 |
| Jul 31, 2025 | 65.16 | 65.18 | 64.32 | 64.43 | 64.27 | -0.13% | 309,675 |
| Jul 30, 2025 | 64.59 | 64.82 | 64.31 | 64.51 | 64.36 | -0.05% | 31,492 |
| Jul 29, 2025 | 64.76 | 64.84 | 64.47 | 64.54 | 64.39 | -0.22% | 35,371 |
| Jul 28, 2025 | 64.72 | 64.79 | 64.54 | 64.68 | 64.52 | -0.02% | 29,990 |
| Jul 25, 2025 | 64.56 | 64.77 | 64.54 | 64.69 | 64.54 | 0.31% | 30,797 |
| Jul 24, 2025 | 64.47 | 64.56 | 64.35 | 64.49 | 64.34 | 0.25% | 35,744 |
| Jul 23, 2025 | 64.12 | 64.33 | 64.02 | 64.33 | 64.17 | 0.50% | 33,089 |
| Jul 22, 2025 | 64.13 | 64.13 | 63.78 | 64.01 | 63.85 | -0.11% | 56,678 |
| Jul 21, 2025 | 64.00 | 64.36 | 64.00 | 64.08 | 63.93 | 0.28% | 29,097 |
| Jul 18, 2025 | 64.09 | 64.09 | 63.78 | 63.90 | 63.75 | 0.08% | 51,219 |
| Jul 17, 2025 | 63.48 | 63.96 | 63.48 | 63.85 | 63.70 | 0.49% | 21,032 |