Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)
BATS: FLQM · Real-Time Price · USD
56.92
+0.24 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
56.92
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FLQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.78 | 57.05 | 56.60 | 56.92 | 56.92 | 0.42% | 73,771 |
| Dec 4, 2025 | 56.67 | 56.89 | 56.57 | 56.68 | 56.68 | 0.11% | 165,458 |
| Dec 3, 2025 | 56.44 | 56.81 | 56.44 | 56.62 | 56.62 | 0.57% | 78,381 |
| Dec 2, 2025 | 56.69 | 56.69 | 56.24 | 56.30 | 56.30 | -0.20% | 88,541 |
| Dec 1, 2025 | 56.24 | 56.86 | 56.24 | 56.41 | 56.41 | -0.35% | 122,060 |
| Nov 28, 2025 | 56.63 | 56.80 | 56.55 | 56.61 | 56.61 | 0.14% | 37,539 |
| Nov 26, 2025 | 56.33 | 56.81 | 56.28 | 56.53 | 56.53 | 0.39% | 303,100 |
| Nov 25, 2025 | 55.47 | 56.47 | 55.47 | 56.31 | 56.31 | 1.73% | 212,425 |
| Nov 24, 2025 | 55.38 | 55.55 | 55.06 | 55.35 | 55.35 | 0.07% | 85,544 |
| Nov 21, 2025 | 54.27 | 55.61 | 54.27 | 55.31 | 55.31 | 2.22% | 180,540 |
| Nov 20, 2025 | 54.88 | 55.01 | 54.01 | 54.11 | 54.11 | -0.56% | 160,521 |
| Nov 19, 2025 | 54.62 | 54.63 | 54.25 | 54.42 | 54.42 | -0.45% | 132,292 |
| Nov 18, 2025 | 54.28 | 54.85 | 54.28 | 54.66 | 54.66 | 0.24% | 88,521 |
| Nov 17, 2025 | 55.32 | 55.36 | 54.40 | 54.53 | 54.53 | -1.50% | 96,523 |
| Nov 14, 2025 | 55.27 | 55.66 | 55.27 | 55.36 | 55.36 | -0.45% | 191,644 |
| Nov 13, 2025 | 55.97 | 56.30 | 55.61 | 55.61 | 55.61 | -0.94% | 92,113 |
| Nov 12, 2025 | 55.98 | 56.40 | 55.98 | 56.14 | 56.14 | 0.26% | 93,315 |
| Nov 11, 2025 | 55.70 | 56.12 | 55.70 | 55.99 | 55.99 | 0.50% | 107,001 |
| Nov 10, 2025 | 55.93 | 55.93 | 55.22 | 55.71 | 55.71 | 0.05% | 81,781 |
| Nov 7, 2025 | 54.75 | 55.68 | 54.75 | 55.68 | 55.68 | 1.40% | 181,362 |
| Nov 6, 2025 | 55.28 | 55.34 | 54.77 | 54.91 | 54.91 | -0.71% | 132,573 |
| Nov 5, 2025 | 54.82 | 55.42 | 54.81 | 55.30 | 55.30 | 1.02% | 108,119 |
| Nov 4, 2025 | 54.39 | 54.86 | 54.39 | 54.74 | 54.74 | -0.15% | 219,136 |
| Nov 3, 2025 | 55.02 | 55.02 | 54.21 | 54.82 | 54.82 | -0.09% | 247,983 |
| Oct 31, 2025 | 54.74 | 54.99 | 54.44 | 54.87 | 54.87 | 0.18% | 148,312 |
| Oct 30, 2025 | 54.72 | 55.33 | 54.63 | 54.77 | 54.77 | -0.31% | 90,593 |
| Oct 29, 2025 | 55.57 | 55.57 | 54.80 | 54.94 | 54.94 | -1.31% | 125,625 |
| Oct 28, 2025 | 56.21 | 56.21 | 55.64 | 55.67 | 55.67 | -1.05% | 92,578 |
| Oct 27, 2025 | 56.26 | 56.29 | 56.10 | 56.26 | 56.26 | 0.43% | 108,306 |
| Oct 24, 2025 | 56.44 | 56.49 | 56.02 | 56.02 | 56.02 | -0.32% | 105,568 |
| Oct 23, 2025 | 56.14 | 56.34 | 55.91 | 56.20 | 56.20 | 0.23% | 62,892 |
| Oct 22, 2025 | 56.46 | 56.50 | 56.03 | 56.07 | 56.07 | -0.82% | 201,743 |
| Oct 21, 2025 | 56.12 | 56.68 | 56.11 | 56.53 | 56.53 | 0.55% | 100,843 |
| Oct 20, 2025 | 56.09 | 56.30 | 56.00 | 56.22 | 56.22 | 0.73% | 65,701 |
| Oct 17, 2025 | 55.51 | 55.91 | 55.35 | 55.81 | 55.81 | 0.40% | 112,889 |
| Oct 16, 2025 | 56.20 | 56.20 | 55.34 | 55.59 | 55.59 | -1.07% | 123,369 |
| Oct 15, 2025 | 56.58 | 56.64 | 55.87 | 56.19 | 56.19 | -0.11% | 104,135 |
| Oct 14, 2025 | 55.15 | 56.46 | 55.15 | 56.25 | 56.25 | 1.33% | 188,779 |
| Oct 13, 2025 | 55.43 | 55.70 | 55.29 | 55.51 | 55.51 | 0.89% | 79,146 |
| Oct 10, 2025 | 56.28 | 56.31 | 54.98 | 55.02 | 55.02 | -1.91% | 103,701 |
| Oct 9, 2025 | 56.68 | 56.88 | 56.03 | 56.09 | 56.09 | -1.18% | 108,062 |
| Oct 8, 2025 | 56.84 | 56.84 | 56.54 | 56.76 | 56.76 | 0.12% | 65,794 |
| Oct 7, 2025 | 57.07 | 57.07 | 56.49 | 56.69 | 56.69 | -0.53% | 77,150 |
| Oct 6, 2025 | 57.22 | 57.22 | 56.80 | 56.99 | 56.99 | -0.02% | 124,133 |
| Oct 3, 2025 | 56.84 | 57.24 | 56.84 | 57.00 | 57.00 | 0.49% | 97,283 |
| Oct 2, 2025 | 56.52 | 56.80 | 56.40 | 56.72 | 56.72 | 0.59% | 132,253 |
| Oct 1, 2025 | 56.36 | 56.64 | 56.24 | 56.39 | 56.39 | -0.11% | 121,660 |
| Sep 30, 2025 | 56.25 | 56.59 | 56.12 | 56.45 | 56.45 | -0.04% | 163,950 |
| Sep 29, 2025 | 56.73 | 56.73 | 56.24 | 56.47 | 56.47 | -0.05% | 75,681 |
| Sep 26, 2025 | 56.05 | 56.53 | 55.98 | 56.50 | 56.50 | 1.09% | 85,402 |
| Sep 25, 2025 | 56.22 | 56.26 | 55.69 | 55.89 | 55.89 | -0.93% | 147,820 |
| Sep 24, 2025 | 56.65 | 56.73 | 56.35 | 56.42 | 56.42 | -0.38% | 137,477 |
| Sep 23, 2025 | 56.54 | 56.89 | 56.49 | 56.63 | 56.63 | 0.35% | 114,259 |
| Sep 22, 2025 | 56.32 | 56.53 | 56.21 | 56.43 | 56.43 | -0.19% | 103,934 |
| Sep 19, 2025 | 56.94 | 56.94 | 56.40 | 56.54 | 56.54 | -0.86% | 287,140 |
| Sep 18, 2025 | 56.94 | 57.17 | 56.81 | 57.03 | 56.84 | 0.55% | 258,770 |
| Sep 17, 2025 | 56.69 | 57.50 | 56.50 | 56.72 | 56.53 | - | 97,651 |
| Sep 16, 2025 | 56.91 | 56.93 | 56.42 | 56.72 | 56.53 | -0.05% | 125,427 |
| Sep 15, 2025 | 57.11 | 57.16 | 56.75 | 56.75 | 56.56 | -0.68% | 95,385 |
| Sep 12, 2025 | 57.50 | 57.52 | 57.02 | 57.14 | 56.95 | -0.76% | 86,605 |
| Sep 11, 2025 | 56.84 | 57.59 | 56.84 | 57.58 | 57.39 | 1.64% | 227,324 |
| Sep 10, 2025 | 56.92 | 57.01 | 56.49 | 56.65 | 56.46 | -0.58% | 76,438 |
| Sep 9, 2025 | 57.15 | 57.15 | 56.75 | 56.98 | 56.79 | -0.59% | 75,273 |
| Sep 8, 2025 | 57.31 | 57.32 | 56.72 | 57.32 | 57.13 | 0.26% | 53,700 |
| Sep 5, 2025 | 57.38 | 57.60 | 56.88 | 57.17 | 56.98 | 0.07% | 80,412 |
| Sep 4, 2025 | 56.65 | 57.18 | 56.65 | 57.13 | 56.94 | 1.03% | 339,774 |
| Sep 3, 2025 | 56.45 | 56.83 | 56.37 | 56.55 | 56.36 | -0.12% | 181,788 |
| Sep 2, 2025 | 56.25 | 56.67 | 56.25 | 56.62 | 56.43 | -0.12% | 79,409 |
| Aug 29, 2025 | 56.73 | 56.90 | 56.50 | 56.69 | 56.50 | -0.07% | 62,482 |
| Aug 28, 2025 | 57.01 | 57.01 | 56.37 | 56.73 | 56.54 | -0.26% | 89,529 |
| Aug 27, 2025 | 56.57 | 56.93 | 56.57 | 56.88 | 56.69 | 0.55% | 83,790 |
| Aug 26, 2025 | 56.61 | 56.73 | 56.48 | 56.57 | 56.38 | -0.11% | 110,722 |
| Aug 25, 2025 | 56.90 | 56.97 | 56.55 | 56.63 | 56.44 | -0.68% | 108,985 |
| Aug 22, 2025 | 56.25 | 57.28 | 56.25 | 57.02 | 56.83 | 1.64% | 88,486 |
| Aug 21, 2025 | 56.17 | 56.21 | 55.92 | 56.10 | 55.91 | -0.43% | 81,494 |
| Aug 20, 2025 | 56.41 | 56.56 | 56.21 | 56.34 | 56.15 | -0.14% | 82,230 |
| Aug 19, 2025 | 56.03 | 56.70 | 55.98 | 56.42 | 56.23 | 0.95% | 83,654 |
| Aug 18, 2025 | 55.90 | 56.07 | 55.89 | 55.89 | 55.70 | -0.07% | 75,430 |
| Aug 15, 2025 | 56.11 | 56.25 | 55.88 | 55.93 | 55.74 | -0.29% | 66,348 |
| Aug 14, 2025 | 56.15 | 56.15 | 55.80 | 56.09 | 55.90 | -0.74% | 95,972 |
| Aug 13, 2025 | 55.63 | 56.54 | 55.61 | 56.51 | 56.32 | 1.67% | 123,158 |
| Aug 12, 2025 | 55.02 | 55.59 | 54.88 | 55.58 | 55.40 | 1.65% | 288,721 |
| Aug 11, 2025 | 54.95 | 55.19 | 54.64 | 54.68 | 54.50 | -0.40% | 88,481 |
| Aug 8, 2025 | 54.90 | 55.12 | 54.86 | 54.90 | 54.72 | 0.07% | 80,107 |
| Aug 7, 2025 | 55.50 | 55.50 | 54.67 | 54.86 | 54.68 | -0.40% | 110,871 |
| Aug 6, 2025 | 54.88 | 55.17 | 54.75 | 55.08 | 54.90 | 0.42% | 212,544 |
| Aug 5, 2025 | 55.16 | 55.16 | 54.69 | 54.85 | 54.67 | -0.76% | 135,111 |
| Aug 4, 2025 | 54.44 | 55.27 | 54.44 | 55.27 | 55.09 | 1.96% | 136,443 |
| Aug 1, 2025 | 53.97 | 54.29 | 53.72 | 54.21 | 54.03 | -0.73% | 270,239 |
| Jul 31, 2025 | 54.83 | 55.22 | 54.48 | 54.61 | 54.43 | -0.36% | 90,371 |
| Jul 30, 2025 | 55.20 | 55.34 | 54.58 | 54.81 | 54.63 | -0.78% | 106,036 |
| Jul 29, 2025 | 55.52 | 55.52 | 55.11 | 55.24 | 55.06 | -0.18% | 121,086 |
| Jul 28, 2025 | 55.82 | 55.82 | 55.28 | 55.34 | 55.16 | -0.56% | 76,656 |
| Jul 25, 2025 | 55.50 | 55.69 | 55.31 | 55.65 | 55.47 | 0.51% | 175,716 |
| Jul 24, 2025 | 55.52 | 55.65 | 55.30 | 55.37 | 55.19 | -0.49% | 137,271 |
| Jul 23, 2025 | 55.62 | 55.65 | 55.41 | 55.64 | 55.46 | 0.69% | 112,153 |
| Jul 22, 2025 | 54.56 | 55.30 | 54.56 | 55.26 | 55.08 | 1.38% | 162,951 |
| Jul 21, 2025 | 54.89 | 54.93 | 54.51 | 54.51 | 54.33 | -0.42% | 76,187 |
| Jul 18, 2025 | 54.85 | 54.91 | 54.61 | 54.74 | 54.56 | 0.02% | 82,450 |
| Jul 17, 2025 | 54.31 | 54.82 | 54.25 | 54.73 | 54.55 | 1.00% | 53,216 |