Skip to main content
Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
76.40
-0.54 (-0.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FLQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202676.1776.6076.0076.4076.40-0.70%5,346
Jun 25, 202677.5677.5676.8476.9476.940.21%10,811
Jun 24, 202677.0977.4376.6876.7876.78-0.17%3,627
Jun 23, 202676.6477.1876.6176.9176.91-1.38%2,865
Jun 22, 202677.9878.3177.8677.9977.99-0.15%2,725
Jun 18, 202678.3878.3877.9078.1078.100.98%62,689
Jun 17, 202678.2578.4777.1577.3477.34-1.05%100,739
Jun 16, 202678.4178.6978.1678.1678.16-0.42%42,963
Jun 15, 202678.5478.7878.4078.4978.491.47%61,190
Jun 12, 202677.1077.5376.7877.3577.350.73%43,583
Jun 11, 202675.6277.0875.4976.7976.792.11%57,015
Jun 10, 202676.1076.5675.1975.2075.20-1.48%101,169
Jun 9, 202676.9477.1274.8876.3376.33-0.09%50,894
Jun 8, 202676.7977.0876.4076.4076.400.18%40,734
Jun 5, 202677.6977.7476.1576.2676.26-2.57%68,792
Jun 4, 202677.5978.3777.5078.2778.270.44%35,952
Jun 3, 202677.9278.1377.7177.9377.93-0.08%104,483
Jun 2, 202677.5078.1877.4977.9977.990.80%48,179
Jun 1, 202677.4177.6077.0877.3777.37-0.36%63,952
May 29, 202677.9078.0077.4877.6577.65-0.17%158,590
May 28, 202677.3277.8577.2577.7977.790.33%167,529
May 27, 202677.6677.7477.3677.5377.53-0.19%45,313
May 26, 202677.6077.8377.4677.6877.680.69%35,363
May 22, 202677.1777.4377.0077.1577.150.60%44,246
May 21, 202676.0276.8676.0276.6976.690.31%55,030
May 20, 202675.7576.4875.6776.4576.451.23%43,206
May 19, 202675.5575.9075.1675.5275.52-0.78%32,449
May 18, 202676.5476.5475.6576.1176.11-0.43%67,171
May 15, 202676.6476.8876.3776.4476.44-1.43%196,731
May 14, 202677.1377.6577.1377.5577.550.75%78,850
May 13, 202676.2076.9776.0976.9776.971.00%91,059
May 12, 202675.9676.2675.5376.2176.21-0.08%36,402
May 11, 202675.9176.4675.9176.2776.270.14%69,851
May 8, 202676.2076.3476.0476.1676.160.14%105,388
May 7, 202676.2376.2375.4876.0576.050.03%33,339
May 6, 202675.5076.1075.4776.0376.031.44%129,194
May 5, 202674.7675.0574.7174.9574.950.98%61,388
May 4, 202674.4874.6173.9074.2274.22-0.47%49,759
May 1, 202674.8675.0674.5774.5774.57-0.15%154,874
Apr 30, 202673.9874.7573.8174.6874.681.66%105,934
Apr 29, 202673.6473.6473.1673.4673.46-0.39%251,849
Apr 28, 202673.9173.9173.4673.7573.75-0.69%80,582
Apr 27, 202674.1274.3574.0274.2674.26-0.12%40,519
Apr 24, 202674.1074.4273.8374.3574.350.57%38,825
Apr 23, 202673.9174.3573.3373.9373.93-0.12%55,992
Apr 22, 202674.0374.0373.7374.0274.020.72%102,811
Apr 21, 202674.2574.2573.4473.4973.49-0.77%52,446
Apr 20, 202674.0874.0873.8074.0674.06-0.07%85,020
Apr 17, 202673.6374.3573.5974.1174.111.52%189,402
Apr 16, 202672.9873.0472.7373.0073.000.04%54,609
Apr 15, 202672.8073.0272.4472.9772.970.36%273,352
Apr 14, 202672.1172.7172.0172.7172.711.15%93,921
Apr 13, 202671.1671.8871.0471.8871.880.62%66,821
Apr 10, 202671.7371.7371.3771.4471.440.07%26,093
Apr 9, 202670.6071.5570.6071.3971.390.88%38,509
Apr 8, 202670.7570.8370.2870.7770.773.33%86,104
Apr 7, 202668.4668.6467.7568.4968.49-0.16%257,563
Apr 6, 202668.3968.6668.2868.6068.600.44%36,693
Apr 2, 202667.2668.5367.2668.3068.30-0.20%94,089
Apr 1, 202668.1968.7568.1968.4468.441.18%116,664
Mar 31, 202666.3367.7566.3167.6467.643.25%1,392,414
Mar 30, 202666.6566.6565.3065.5165.51-0.67%598,356
Mar 27, 202666.7066.7465.8165.9565.95-1.52%129,364
Mar 26, 202667.9068.0066.9466.9766.97-2.06%100,076
Mar 25, 202668.5268.6568.2068.3868.380.60%42,421
Mar 24, 202667.4568.2667.4567.9767.970.16%55,659
Mar 23, 202668.0368.6967.8667.8667.861.04%50,677
Mar 20, 202668.0868.0866.7167.1667.16-1.56%86,162
Mar 19, 202667.8268.5467.7568.3868.23-0.19%84,432
Mar 18, 202669.2069.2168.4468.5168.36-1.35%28,970
Mar 17, 202669.6569.7569.3669.4569.290.34%83,680
Mar 16, 202669.2469.4469.0069.2169.051.13%167,228
Mar 13, 202669.2469.5268.3568.4468.29-0.58%1,385,952
Mar 12, 202669.4769.4768.8468.8468.68-1.66%69,452
Mar 11, 202670.1970.2069.6870.0069.84-0.21%78,911
Mar 10, 202669.9970.8469.9270.1569.990.10%26,806
Mar 9, 202668.4270.0868.1770.0869.921.17%72,205
Mar 6, 202669.4169.6469.1169.2769.11-1.58%50,204
Mar 5, 202670.6070.7769.6570.3870.22-0.92%80,369
Mar 4, 202670.5971.1670.4371.0370.870.95%124,591
Mar 3, 202669.8470.6169.3970.3670.20-1.33%53,504
Mar 2, 202670.2371.5170.2371.3171.140.02%32,250
Feb 27, 202670.8371.8270.8371.2971.13-0.68%294,286
Feb 26, 202672.1472.1471.1271.7871.62-0.57%187,587
Feb 25, 202671.8672.2471.8672.1972.030.91%25,382
Feb 24, 202670.9771.5970.8671.5471.380.65%34,521
Feb 23, 202671.5271.9170.8671.0870.92-0.95%37,801
Feb 20, 202670.9271.8370.9271.7671.600.93%45,536
Feb 19, 202670.9171.2270.8471.1070.94-0.25%86,241
Feb 18, 202671.0971.6371.0171.2871.120.56%28,911
Feb 17, 202670.4471.1470.2070.8870.720.14%77,786
Feb 13, 202670.8071.2370.2770.7870.620.18%46,456
Feb 12, 202672.0672.2170.6270.6570.49-1.87%83,640
Feb 11, 202672.3572.3971.7172.0071.840.32%34,105
Feb 10, 202672.0872.1971.7771.7771.61-0.50%61,965
Feb 9, 202671.5272.2371.5272.1371.970.65%75,425
Feb 6, 202670.3971.7070.3971.6771.502.47%53,201
Feb 5, 202669.8670.3769.6769.9469.78-0.98%43,782
Feb 4, 202671.5771.5770.1470.6370.47-1.11%83,653
Feb 3, 202672.0272.0270.9971.4271.26-0.45%146,086