Skip to main content
Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
69.79
-1.25 (-1.75%)
Mar 5, 2026, 2:42 PM EST - Market open

FLQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202670.5971.1570.5671.0371.030.95%19,536
Mar 3, 202669.8470.5469.4670.3670.36-1.33%5,514
Mar 2, 202670.2371.5170.2371.3171.310.02%32,250
Feb 27, 202670.8371.8270.8371.2971.29-0.68%294,286
Feb 26, 202672.1472.1471.1271.7871.78-0.57%187,587
Feb 25, 202671.8672.2471.8672.1972.190.91%25,382
Feb 24, 202670.9771.5970.8671.5471.540.65%34,521
Feb 23, 202671.5271.9170.8671.0871.08-0.95%37,801
Feb 20, 202670.9271.8370.9271.7671.760.93%45,536
Feb 19, 202670.9171.2270.8471.1071.10-0.25%86,241
Feb 18, 202671.0971.6371.0171.2871.280.56%28,911
Feb 17, 202670.4471.1470.2070.8870.880.14%77,786
Feb 13, 202670.8071.2370.2770.7870.780.18%46,456
Feb 12, 202672.0672.2170.6270.6570.65-1.87%83,640
Feb 11, 202672.3572.3971.7172.0072.000.32%34,105
Feb 10, 202672.0872.1971.7771.7771.77-0.50%61,965
Feb 9, 202671.5272.2371.5272.1372.130.65%75,425
Feb 6, 202670.3971.7070.3971.6771.672.47%53,201
Feb 5, 202669.8670.3769.6769.9469.94-0.98%43,782
Feb 4, 202671.5771.5770.1470.6370.63-1.11%83,653
Feb 3, 202672.0272.0270.9971.4271.42-0.45%146,086
Feb 2, 202670.8771.9770.8771.7571.750.81%69,230
Jan 30, 202671.3871.5470.8071.1771.17-0.77%227,500
Jan 29, 202671.8871.8870.6971.7271.720.08%67,813
Jan 28, 202671.7971.7971.5271.6671.66-0.18%49,266
Jan 27, 202671.4171.8571.4171.7971.790.96%42,158
Jan 26, 202670.6271.2370.6271.1171.110.72%54,163
Jan 23, 202670.4470.7470.3470.6070.600.09%33,255
Jan 22, 202670.8770.8770.3670.5470.540.34%70,350
Jan 21, 202669.8870.6069.6070.3070.301.01%49,551
Jan 20, 202669.8070.2669.5069.6069.60-2.08%92,562
Jan 16, 202671.1871.2670.8571.0871.08-0.01%41,642
Jan 15, 202671.2371.3470.9771.0971.090.65%96,369
Jan 14, 202670.8070.8070.1370.6370.63-0.58%33,889
Jan 13, 202671.1771.1770.8071.0471.04-0.08%34,525
Jan 12, 202670.5471.1670.5471.1071.100.25%69,040
Jan 9, 202670.5271.0170.4370.9270.920.74%28,321
Jan 8, 202670.4170.4670.2170.4070.40-0.24%65,980
Jan 7, 202670.7570.9270.5170.5770.57-0.25%156,907
Jan 6, 202670.2470.7670.2470.7570.750.85%191,781
Jan 5, 202670.0870.2970.0270.1670.160.62%101,079
Jan 2, 202669.8469.9369.3169.7369.730.57%74,972
Dec 31, 202569.8569.8569.3369.3369.33-0.89%70,203
Dec 30, 202570.0670.0969.9069.9569.95-0.23%55,420
Dec 29, 202570.1970.1969.9770.1170.11-0.55%128,538
Dec 26, 202570.5670.5670.3570.5070.50-0.01%24,124
Dec 24, 202570.2070.5670.2070.5170.510.40%20,792
Dec 23, 202569.7870.2769.7870.2370.230.43%35,856
Dec 22, 202569.7669.9969.6969.9369.930.59%52,418
Dec 19, 202568.8669.5468.8669.5269.520.71%74,234
Dec 18, 202568.9869.4268.9069.0368.770.89%91,996
Dec 17, 202569.4269.4268.3868.4268.16-1.10%34,450
Dec 16, 202569.3369.3968.8469.1868.92-0.36%125,970
Dec 15, 202569.8669.8669.4269.4369.17-0.06%62,802
Dec 12, 202570.2870.2869.2669.4769.21-1.47%71,352
Dec 11, 202569.9270.5169.7170.5170.250.56%47,299
Dec 10, 202569.5870.3069.5370.1269.860.53%28,259
Dec 9, 202569.6069.8869.6069.7569.49-0.04%70,930
Dec 8, 202570.1570.1569.6069.7869.52-0.26%37,819
Dec 5, 202569.8270.0769.8069.9669.700.24%21,974
Dec 4, 202569.8269.8269.4969.7969.530.19%29,746
Dec 3, 202569.3269.7669.2369.6669.400.20%40,048
Dec 2, 202569.5669.6869.2269.5269.260.32%40,271
Dec 1, 202569.1569.5869.1569.3069.04-0.47%31,731
Nov 28, 202569.4369.6369.4369.6369.370.47%23,346
Nov 26, 202569.1269.5069.0969.3169.050.76%28,519
Nov 25, 202568.1768.8467.9768.7868.520.92%58,403
Nov 24, 202567.4268.2367.4268.1567.901.78%138,685
Nov 21, 202566.4467.5566.2066.9666.711.00%35,243
Nov 20, 202568.5968.6766.2666.3066.05-1.76%30,352
Nov 19, 202567.3367.8667.1167.4967.240.33%43,363
Nov 18, 202567.2367.6266.8667.2767.02-0.56%36,701
Nov 17, 202568.0568.5167.3967.6567.40-0.94%42,086
Nov 14, 202567.6268.7067.6268.2968.04-0.26%38,040
Nov 13, 202569.3469.4368.3568.4768.21-1.68%44,548
Nov 12, 202569.7269.7269.4369.6469.380.30%24,951
Nov 11, 202569.2169.5769.0569.4369.170.09%34,263
Nov 10, 202568.8569.4368.7069.3769.111.73%64,318
Nov 7, 202567.8668.2567.3168.1967.940.01%31,317
Nov 6, 202568.9068.9068.1168.1867.93-1.13%67,286
Nov 5, 202568.5969.2268.5968.9668.700.45%39,242
Nov 4, 202568.6769.0368.5668.6568.39-1.22%48,176
Nov 3, 202569.7269.7469.2369.5069.240.10%58,378
Oct 31, 202569.8469.8469.1769.4369.170.14%88,247
Oct 30, 202569.6069.9469.3369.3369.07-0.91%51,517
Oct 29, 202570.1070.1869.6269.9769.700.28%73,391
Oct 28, 202569.7969.9569.5769.7769.510.07%48,818
Oct 27, 202569.3769.7269.3369.7269.461.34%32,417
Oct 24, 202568.8568.9268.7168.8068.540.78%29,479
Oct 23, 202568.0168.4167.9668.2768.020.53%27,255
Oct 22, 202568.3668.3967.5167.9167.66-0.75%56,101
Oct 21, 202568.5668.5668.2368.4368.17-0.20%29,264
Oct 20, 202568.1268.6568.1268.5768.311.08%32,008
Oct 17, 202567.4567.9367.2767.8367.580.38%32,228
Oct 16, 202568.1168.2267.1667.5767.32-0.59%42,854
Oct 15, 202568.1868.4567.3967.9767.720.64%57,430
Oct 14, 202566.8567.9166.6967.5467.290.01%33,268
Oct 13, 202567.4967.7067.2767.5367.281.49%22,807
Oct 10, 202568.4568.5266.5466.5466.29-2.52%42,355
Oct 9, 202568.6168.6168.1368.2668.01-0.49%33,559