Skip to main content
Franklin U.S. Large Cap Multifactor Index ETF (FLQL)
BATS: FLQL · Real-Time Price · USD
73.75
-0.51 (-0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
73.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FLQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202673.9173.9173.4673.7573.75-0.69%6,921
Apr 27, 202674.1274.3574.0274.2674.26-0.12%2,964
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, 202668.0868.0866.7167.1667.16-1.78%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
Feb 2, 202670.8771.9770.8771.7571.580.81%69,230
Jan 30, 202671.3871.5470.8071.1771.01-0.77%227,500
Jan 29, 202671.8871.8870.6971.7271.560.08%67,813
Jan 28, 202671.7971.7971.5271.6671.50-0.18%49,266
Jan 27, 202671.4171.8571.4171.7971.630.96%42,158
Jan 26, 202670.6271.2370.6271.1170.950.72%54,163
Jan 23, 202670.4470.7470.3470.6070.440.09%33,255
Jan 22, 202670.8770.8770.3670.5470.380.34%70,350
Jan 21, 202669.8870.6069.6070.3070.141.01%49,551
Jan 20, 202669.8070.2669.5069.6069.44-2.08%92,562
Jan 16, 202671.1871.2670.8571.0870.92-0.01%41,642
Jan 15, 202671.2371.3470.9771.0970.930.65%96,369
Jan 14, 202670.8070.8070.1370.6370.47-0.58%33,889
Jan 13, 202671.1771.1770.8071.0470.88-0.08%34,525
Jan 12, 202670.5471.1670.5471.1070.940.25%69,040
Jan 9, 202670.5271.0170.4370.9270.760.74%28,321
Jan 8, 202670.4170.4670.2170.4070.24-0.24%65,980
Jan 7, 202670.7570.9270.5170.5770.41-0.25%156,907
Jan 6, 202670.2470.7670.2470.7570.590.85%191,781
Jan 5, 202670.0870.2970.0270.1670.000.62%101,079
Jan 2, 202669.8469.9369.3169.7369.570.57%74,972
Dec 31, 202569.8569.8569.3369.3369.17-0.89%70,203
Dec 30, 202570.0670.0969.9069.9569.79-0.23%55,420
Dec 29, 202570.1970.1969.9770.1169.95-0.55%128,538
Dec 26, 202570.5670.5670.3570.5070.34-0.01%24,124
Dec 24, 202570.2070.5670.2070.5170.350.40%20,792
Dec 23, 202569.7870.2769.7870.2370.070.43%35,856
Dec 22, 202569.7669.9969.6969.9369.770.59%52,418
Dec 19, 202568.8669.5468.8669.5269.360.71%74,234
Dec 18, 202568.9869.4268.9069.0368.620.89%91,996
Dec 17, 202569.4269.4268.3868.4268.01-1.10%34,450
Dec 16, 202569.3369.3968.8469.1868.77-0.36%125,970
Dec 15, 202569.8669.8669.4269.4369.02-0.06%62,802
Dec 12, 202570.2870.2869.2669.4769.05-1.47%71,352
Dec 11, 202569.9270.5169.7170.5170.090.56%47,299
Dec 10, 202569.5870.3069.5370.1269.700.53%28,259
Dec 9, 202569.6069.8869.6069.7569.33-0.04%70,930
Dec 8, 202570.1570.1569.6069.7869.36-0.26%37,819
Dec 5, 202569.8270.0769.8069.9669.540.24%21,974
Dec 4, 202569.8269.8269.4969.7969.370.19%29,746
Dec 3, 202569.3269.7669.2369.6669.240.20%40,048