Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)
BATS: FLQM · Real-Time Price · USD
57.62
-0.47 (-0.81%)
Mar 5, 2026, 4:00 PM EST - Market closed
FLQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.77 | 57.94 | 57.36 | 57.62 | 57.62 | -0.81% | 4,402 |
| Mar 4, 2026 | 58.32 | 58.32 | 57.82 | 58.09 | 58.09 | 0.07% | 3,963 |
| Mar 3, 2026 | 57.54 | 58.30 | 57.08 | 58.05 | 58.05 | -0.62% | 139,753 |
| Mar 2, 2026 | 57.85 | 58.61 | 57.84 | 58.41 | 58.41 | -0.03% | 163,516 |
| Feb 27, 2026 | 58.00 | 58.43 | 57.88 | 58.43 | 58.43 | -0.19% | 82,545 |
| Feb 26, 2026 | 58.06 | 58.64 | 58.06 | 58.54 | 58.54 | 1.09% | 78,961 |
| Feb 25, 2026 | 58.07 | 58.07 | 57.44 | 57.91 | 57.91 | -0.15% | 108,176 |
| Feb 24, 2026 | 57.45 | 58.05 | 57.45 | 58.00 | 58.00 | 0.90% | 86,460 |
| Feb 23, 2026 | 58.11 | 58.14 | 57.25 | 57.48 | 57.48 | -1.44% | 134,795 |
| Feb 20, 2026 | 57.86 | 58.46 | 57.71 | 58.32 | 58.32 | 0.67% | 130,588 |
| Feb 19, 2026 | 57.92 | 58.08 | 57.67 | 57.93 | 57.93 | -0.22% | 196,778 |
| Feb 18, 2026 | 57.74 | 58.17 | 57.74 | 58.06 | 58.06 | 0.71% | 136,836 |
| Feb 17, 2026 | 57.76 | 57.95 | 57.22 | 57.65 | 57.65 | -0.38% | 112,167 |
| Feb 13, 2026 | 57.36 | 58.04 | 57.27 | 57.87 | 57.87 | 1.03% | 152,134 |
| Feb 12, 2026 | 58.29 | 58.55 | 57.12 | 57.28 | 57.28 | -1.65% | 167,832 |
| Feb 11, 2026 | 58.56 | 58.56 | 58.03 | 58.24 | 58.24 | -0.02% | 101,119 |
| Feb 10, 2026 | 58.27 | 58.48 | 58.11 | 58.25 | 58.25 | -0.02% | 138,688 |
| Feb 9, 2026 | 58.56 | 58.60 | 58.24 | 58.26 | 58.26 | -0.60% | 210,353 |
| Feb 6, 2026 | 58.09 | 58.66 | 58.09 | 58.61 | 58.61 | 1.59% | 103,169 |
| Feb 5, 2026 | 57.96 | 57.99 | 57.54 | 57.69 | 57.69 | -0.41% | 95,488 |
| Feb 4, 2026 | 57.34 | 58.09 | 57.34 | 57.93 | 57.93 | 1.19% | 141,997 |
| Feb 3, 2026 | 57.45 | 57.83 | 56.98 | 57.25 | 57.25 | -0.52% | 203,451 |
| Feb 2, 2026 | 56.91 | 57.60 | 56.91 | 57.55 | 57.55 | 0.95% | 231,074 |
| Jan 30, 2026 | 56.83 | 57.06 | 56.58 | 57.01 | 57.01 | -0.12% | 91,302 |
| Jan 29, 2026 | 57.21 | 57.40 | 56.70 | 57.08 | 57.08 | -0.03% | 288,722 |
| Jan 28, 2026 | 57.19 | 57.42 | 56.97 | 57.10 | 57.10 | -0.36% | 222,762 |
| Jan 27, 2026 | 57.55 | 57.56 | 57.18 | 57.30 | 57.30 | -0.50% | 209,478 |
| Jan 26, 2026 | 57.68 | 57.75 | 57.40 | 57.59 | 57.59 | 0.09% | 205,457 |
| Jan 23, 2026 | 57.75 | 57.93 | 57.32 | 57.54 | 57.54 | -0.57% | 119,906 |
| Jan 22, 2026 | 58.11 | 58.23 | 57.77 | 57.87 | 57.87 | 0.02% | 86,832 |
| Jan 21, 2026 | 57.32 | 58.04 | 57.32 | 57.86 | 57.86 | 1.49% | 250,392 |
| Jan 20, 2026 | 57.44 | 57.58 | 56.93 | 57.01 | 57.01 | -1.83% | 211,316 |
| Jan 16, 2026 | 58.44 | 58.44 | 57.98 | 58.07 | 58.07 | -0.74% | 126,505 |
| Jan 15, 2026 | 58.25 | 58.50 | 58.03 | 58.50 | 58.50 | 0.88% | 142,567 |
| Jan 14, 2026 | 57.63 | 58.16 | 57.63 | 57.99 | 57.99 | 0.19% | 132,544 |
| Jan 13, 2026 | 58.05 | 58.11 | 57.74 | 57.88 | 57.88 | -0.03% | 85,583 |
| Jan 12, 2026 | 57.82 | 57.98 | 57.69 | 57.90 | 57.90 | -0.16% | 80,243 |
| Jan 9, 2026 | 57.94 | 58.26 | 57.83 | 57.99 | 57.99 | 0.19% | 83,165 |
| Jan 8, 2026 | 57.11 | 58.05 | 57.11 | 57.88 | 57.88 | 1.19% | 189,603 |
| Jan 7, 2026 | 57.67 | 57.70 | 57.16 | 57.20 | 57.20 | -0.83% | 65,144 |
| Jan 6, 2026 | 56.97 | 57.78 | 56.97 | 57.68 | 57.68 | 1.19% | 162,509 |
| Jan 5, 2026 | 56.54 | 57.24 | 56.43 | 57.00 | 57.00 | 0.85% | 146,527 |
| Jan 2, 2026 | 56.45 | 56.67 | 56.14 | 56.52 | 56.52 | 0.46% | 95,321 |
| Dec 31, 2025 | 56.67 | 56.74 | 56.26 | 56.26 | 56.26 | -1.02% | 90,105 |
| Dec 30, 2025 | 57.03 | 57.03 | 56.78 | 56.84 | 56.84 | -0.28% | 81,303 |
| Dec 29, 2025 | 57.25 | 57.27 | 56.83 | 57.00 | 57.00 | -0.31% | 139,673 |
| Dec 26, 2025 | 57.21 | 57.21 | 56.93 | 57.18 | 57.18 | 0.11% | 91,435 |
| Dec 24, 2025 | 56.97 | 57.26 | 56.97 | 57.12 | 57.12 | 0.39% | 83,762 |
| Dec 23, 2025 | 57.07 | 57.24 | 56.89 | 56.90 | 56.90 | -0.65% | 120,038 |
| Dec 22, 2025 | 56.95 | 57.62 | 54.68 | 57.27 | 57.27 | 0.72% | 177,642 |
| Dec 19, 2025 | 56.74 | 57.00 | 56.68 | 56.86 | 56.86 | -0.37% | 109,164 |
| Dec 18, 2025 | 57.35 | 57.51 | 56.95 | 57.07 | 56.76 | 0.09% | 122,945 |
| Dec 17, 2025 | 56.93 | 57.41 | 56.93 | 57.02 | 56.71 | 0.14% | 99,777 |
| Dec 16, 2025 | 57.18 | 57.26 | 56.69 | 56.94 | 56.63 | -0.58% | 126,101 |
| Dec 15, 2025 | 57.47 | 57.47 | 57.02 | 57.27 | 56.95 | 0.20% | 64,601 |
| Dec 12, 2025 | 57.43 | 57.65 | 57.05 | 57.16 | 56.84 | -0.39% | 297,575 |
| Dec 11, 2025 | 56.70 | 57.45 | 56.70 | 57.38 | 57.06 | 0.93% | 109,819 |
| Dec 10, 2025 | 56.21 | 56.96 | 56.21 | 56.85 | 56.54 | 1.27% | 243,156 |
| Dec 9, 2025 | 56.30 | 56.51 | 56.10 | 56.14 | 55.83 | -0.36% | 106,610 |
| Dec 8, 2025 | 56.93 | 56.93 | 56.32 | 56.34 | 56.03 | -1.02% | 141,033 |
| Dec 5, 2025 | 56.78 | 57.05 | 56.60 | 56.92 | 56.61 | 0.42% | 73,771 |
| Dec 4, 2025 | 56.67 | 56.89 | 56.57 | 56.68 | 56.37 | 0.11% | 165,458 |
| Dec 3, 2025 | 56.44 | 56.81 | 56.44 | 56.62 | 56.31 | 0.57% | 78,381 |
| Dec 2, 2025 | 56.69 | 56.69 | 56.24 | 56.30 | 55.99 | -0.20% | 88,541 |
| Dec 1, 2025 | 56.24 | 56.86 | 56.24 | 56.41 | 56.10 | -0.35% | 122,060 |
| Nov 28, 2025 | 56.63 | 56.80 | 56.55 | 56.61 | 56.30 | 0.14% | 37,539 |
| Nov 26, 2025 | 56.33 | 56.81 | 56.28 | 56.53 | 56.22 | 0.39% | 303,100 |
| Nov 25, 2025 | 55.47 | 56.47 | 55.47 | 56.31 | 56.00 | 1.73% | 212,425 |
| Nov 24, 2025 | 55.38 | 55.55 | 55.06 | 55.35 | 55.04 | 0.07% | 85,544 |
| Nov 21, 2025 | 54.27 | 55.61 | 54.27 | 55.31 | 55.01 | 2.22% | 180,540 |
| Nov 20, 2025 | 54.88 | 55.01 | 54.01 | 54.11 | 53.81 | -0.56% | 160,521 |
| Nov 19, 2025 | 54.62 | 54.63 | 54.25 | 54.42 | 54.12 | -0.45% | 132,292 |
| Nov 18, 2025 | 54.28 | 54.85 | 54.28 | 54.66 | 54.36 | 0.24% | 88,521 |
| Nov 17, 2025 | 55.32 | 55.36 | 54.40 | 54.53 | 54.23 | -1.50% | 96,523 |
| Nov 14, 2025 | 55.27 | 55.66 | 55.27 | 55.36 | 55.05 | -0.45% | 191,644 |
| Nov 13, 2025 | 55.97 | 56.30 | 55.61 | 55.61 | 55.30 | -0.94% | 92,113 |
| Nov 12, 2025 | 55.98 | 56.40 | 55.98 | 56.14 | 55.83 | 0.26% | 93,315 |
| Nov 11, 2025 | 55.70 | 56.12 | 55.70 | 55.99 | 55.68 | 0.50% | 107,001 |
| Nov 10, 2025 | 55.93 | 55.93 | 55.22 | 55.71 | 55.40 | 0.05% | 81,781 |
| Nov 7, 2025 | 54.75 | 55.68 | 54.75 | 55.68 | 55.37 | 1.40% | 181,362 |
| Nov 6, 2025 | 55.28 | 55.34 | 54.77 | 54.91 | 54.61 | -0.71% | 132,573 |
| Nov 5, 2025 | 54.82 | 55.42 | 54.81 | 55.30 | 55.00 | 1.02% | 108,119 |
| Nov 4, 2025 | 54.39 | 54.86 | 54.39 | 54.74 | 54.44 | -0.15% | 219,136 |
| Nov 3, 2025 | 55.02 | 55.02 | 54.21 | 54.82 | 54.52 | -0.09% | 247,983 |
| Oct 31, 2025 | 54.74 | 54.99 | 54.44 | 54.87 | 54.57 | 0.18% | 148,312 |
| Oct 30, 2025 | 54.72 | 55.33 | 54.63 | 54.77 | 54.47 | -0.31% | 90,593 |
| Oct 29, 2025 | 55.57 | 55.57 | 54.80 | 54.94 | 54.64 | -1.31% | 125,625 |
| Oct 28, 2025 | 56.21 | 56.21 | 55.64 | 55.67 | 55.36 | -1.05% | 92,578 |
| Oct 27, 2025 | 56.26 | 56.29 | 56.10 | 56.26 | 55.95 | 0.43% | 108,306 |
| Oct 24, 2025 | 56.44 | 56.49 | 56.02 | 56.02 | 55.71 | -0.32% | 105,568 |
| Oct 23, 2025 | 56.14 | 56.34 | 55.91 | 56.20 | 55.89 | 0.23% | 62,892 |
| Oct 22, 2025 | 56.46 | 56.50 | 56.03 | 56.07 | 55.76 | -0.82% | 201,743 |
| Oct 21, 2025 | 56.12 | 56.68 | 56.11 | 56.53 | 56.22 | 0.55% | 100,843 |
| Oct 20, 2025 | 56.09 | 56.30 | 56.00 | 56.22 | 55.91 | 0.73% | 65,701 |
| Oct 17, 2025 | 55.51 | 55.91 | 55.35 | 55.81 | 55.50 | 0.40% | 112,889 |
| Oct 16, 2025 | 56.20 | 56.20 | 55.34 | 55.59 | 55.28 | -1.07% | 123,369 |
| Oct 15, 2025 | 56.58 | 56.64 | 55.87 | 56.19 | 55.88 | -0.11% | 104,135 |
| Oct 14, 2025 | 55.15 | 56.46 | 55.15 | 56.25 | 55.94 | 1.33% | 188,779 |
| Oct 13, 2025 | 55.43 | 55.70 | 55.29 | 55.51 | 55.20 | 0.89% | 79,146 |
| Oct 10, 2025 | 56.28 | 56.31 | 54.98 | 55.02 | 54.72 | -1.91% | 103,701 |