Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)

BATS: FLQM · Real-Time Price · USD

56.44

-0.26 (-0.46%)

At close: Apr 28, 2026, 4:00 PM EDT

56.44

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.73	56.73	56.38	56.43	56.43	-0.48%	5,028
Apr 27, 2026	56.72	56.91	56.68	56.70	56.70	-0.09%	5,545
Apr 24, 2026	57.09	57.09	56.70	56.75	56.75	-0.58%	5,039
Apr 23, 2026	57.19	57.21	56.58	57.08	57.08	-0.21%	221,163
Apr 22, 2026	57.76	57.76	56.99	57.20	57.20	-0.54%	108,835
Apr 21, 2026	57.95	58.05	57.40	57.51	57.51	-0.42%	1,885,356
Apr 20, 2026	57.40	57.76	57.40	57.75	57.75	0.40%	61,844
Apr 17, 2026	57.05	57.80	57.05	57.52	57.52	1.54%	269,774
Apr 16, 2026	56.52	56.86	56.52	56.65	56.65	0.32%	114,021
Apr 15, 2026	56.48	56.60	56.28	56.47	56.47	-0.01%	181,696
Apr 14, 2026	56.37	56.61	56.32	56.48	56.48	0.26%	136,537
Apr 13, 2026	55.75	56.33	55.66	56.33	56.33	0.86%	75,123
Apr 10, 2026	56.48	56.48	55.77	55.85	55.85	-0.96%	60,801
Apr 9, 2026	56.13	56.57	55.98	56.39	56.39	-0.08%	177,973
Apr 8, 2026	56.44	56.59	56.25	56.44	56.44	2.02%	79,253
Apr 7, 2026	55.56	55.62	55.12	55.32	55.32	-0.54%	88,411
Apr 6, 2026	55.10	55.63	54.92	55.62	55.62	0.91%	81,418
Apr 2, 2026	54.44	55.52	54.44	55.12	55.12	0.22%	427,681
Apr 1, 2026	54.94	55.19	54.86	55.00	55.00	0.13%	166,454
Mar 31, 2026	54.59	55.29	53.87	54.93	54.93	1.55%	215,794
Mar 30, 2026	54.48	54.50	53.88	54.09	54.09	0.07%	99,147
Mar 27, 2026	54.68	54.68	53.94	54.05	54.05	-1.28%	117,447
Mar 26, 2026	54.86	55.52	54.75	54.75	54.75	-0.60%	91,927
Mar 25, 2026	55.17	55.42	54.58	55.08	55.08	0.55%	90,589
Mar 24, 2026	54.48	55.10	54.35	54.78	54.78	-0.05%	130,598
Mar 23, 2026	55.18	55.45	54.79	54.81	54.81	0.85%	98,856
Mar 20, 2026	54.72	54.81	54.11	54.35	54.35	-1.15%	156,792
Mar 19, 2026	54.57	55.28	54.57	54.98	54.85	0.13%	104,175
Mar 18, 2026	55.37	55.57	54.91	54.91	54.78	-1.31%	98,994
Mar 17, 2026	55.56	56.09	55.56	55.64	55.51	0.60%	114,493
Mar 16, 2026	55.48	55.72	55.31	55.31	55.18	0.47%	87,591
Mar 13, 2026	55.22	55.54	55.00	55.05	54.92	0.04%	156,230
Mar 12, 2026	55.51	55.81	55.03	55.03	54.90	-1.50%	159,287
Mar 11, 2026	56.11	56.25	55.70	55.87	55.74	-0.75%	95,290
Mar 10, 2026	56.89	56.93	56.24	56.29	56.16	-1.11%	94,516
Mar 9, 2026	56.40	57.12	55.61	56.92	56.79	-0.15%	278,064
Mar 6, 2026	56.99	57.15	56.40	57.01	56.87	-1.07%	100,189
Mar 5, 2026	57.77	58.02	57.32	57.62	57.49	-0.81%	75,614
Mar 4, 2026	58.32	58.42	57.76	58.09	57.96	0.07%	85,638
Mar 3, 2026	57.54	58.30	57.08	58.05	57.92	-0.62%	139,753
Mar 2, 2026	57.85	58.61	57.84	58.41	58.28	-0.03%	163,516
Feb 27, 2026	58.00	58.43	57.88	58.43	58.30	-0.19%	82,545
Feb 26, 2026	58.06	58.64	58.06	58.54	58.40	1.09%	78,961
Feb 25, 2026	58.07	58.07	57.44	57.91	57.78	-0.15%	108,176
Feb 24, 2026	57.45	58.05	57.45	58.00	57.86	0.90%	86,460
Feb 23, 2026	58.11	58.14	57.25	57.48	57.35	-1.44%	134,795
Feb 20, 2026	57.86	58.46	57.71	58.32	58.19	0.67%	130,588
Feb 19, 2026	57.92	58.08	57.67	57.93	57.80	-0.22%	196,778
Feb 18, 2026	57.74	58.17	57.74	58.06	57.93	0.71%	136,836
Feb 17, 2026	57.76	57.95	57.22	57.65	57.52	-0.38%	112,167
Feb 13, 2026	57.36	58.04	57.27	57.87	57.74	1.03%	152,134
Feb 12, 2026	58.29	58.55	57.12	57.28	57.15	-1.65%	167,832
Feb 11, 2026	58.56	58.56	58.03	58.24	58.11	-0.02%	101,119
Feb 10, 2026	58.27	58.48	58.11	58.25	58.12	-0.02%	138,688
Feb 9, 2026	58.56	58.60	58.24	58.26	58.13	-0.60%	210,353
Feb 6, 2026	58.09	58.66	58.09	58.61	58.47	1.59%	103,169
Feb 5, 2026	57.96	57.99	57.54	57.69	57.56	-0.41%	95,488
Feb 4, 2026	57.34	58.09	57.34	57.93	57.80	1.19%	141,997
Feb 3, 2026	57.45	57.83	56.98	57.25	57.12	-0.52%	203,451
Feb 2, 2026	56.91	57.60	56.91	57.55	57.42	0.95%	231,074
Jan 30, 2026	56.83	57.06	56.58	57.01	56.88	-0.12%	91,302
Jan 29, 2026	57.21	57.40	56.70	57.08	56.95	-0.03%	288,722
Jan 28, 2026	57.19	57.42	56.97	57.10	56.96	-0.36%	222,762
Jan 27, 2026	57.55	57.56	57.18	57.30	57.17	-0.50%	209,478
Jan 26, 2026	57.68	57.75	57.40	57.59	57.46	0.09%	205,457
Jan 23, 2026	57.75	57.93	57.32	57.54	57.41	-0.57%	119,906
Jan 22, 2026	58.11	58.23	57.77	57.87	57.74	0.02%	86,832
Jan 21, 2026	57.32	58.04	57.32	57.86	57.73	1.49%	250,392
Jan 20, 2026	57.44	57.58	56.93	57.01	56.88	-1.83%	211,316
Jan 16, 2026	58.44	58.44	57.98	58.07	57.94	-0.74%	126,505
Jan 15, 2026	58.25	58.50	58.03	58.50	58.36	0.88%	142,567
Jan 14, 2026	57.63	58.16	57.63	57.99	57.86	0.19%	132,544
Jan 13, 2026	58.05	58.11	57.74	57.88	57.75	-0.03%	85,583
Jan 12, 2026	57.82	57.98	57.69	57.90	57.77	-0.16%	80,243
Jan 9, 2026	57.94	58.26	57.83	57.99	57.86	0.19%	83,165
Jan 8, 2026	57.11	58.05	57.11	57.88	57.75	1.19%	189,603
Jan 7, 2026	57.67	57.70	57.16	57.20	57.07	-0.83%	65,144
Jan 6, 2026	56.97	57.78	56.97	57.68	57.55	1.19%	162,509
Jan 5, 2026	56.54	57.24	56.43	57.00	56.87	0.85%	146,527
Jan 2, 2026	56.45	56.67	56.14	56.52	56.39	0.46%	95,321
Dec 31, 2025	56.67	56.74	56.26	56.26	56.13	-1.02%	90,105
Dec 30, 2025	57.03	57.03	56.78	56.84	56.71	-0.28%	81,303
Dec 29, 2025	57.25	57.27	56.83	57.00	56.87	-0.31%	139,673
Dec 26, 2025	57.21	57.21	56.93	57.18	57.05	0.11%	91,435
Dec 24, 2025	56.97	57.26	56.97	57.12	56.99	0.39%	83,762
Dec 23, 2025	57.07	57.24	56.89	56.90	56.77	-0.65%	120,038
Dec 22, 2025	56.95	57.62	54.68	57.27	57.14	0.72%	177,642
Dec 19, 2025	56.74	57.00	56.68	56.86	56.73	-0.37%	109,164
Dec 18, 2025	57.35	57.51	56.95	57.07	56.62	0.09%	122,945
Dec 17, 2025	56.93	57.41	56.93	57.02	56.57	0.14%	99,777
Dec 16, 2025	57.18	57.26	56.69	56.94	56.50	-0.58%	126,101
Dec 15, 2025	57.47	57.47	57.02	57.27	56.82	0.20%	64,601
Dec 12, 2025	57.43	57.65	57.05	57.16	56.71	-0.39%	297,575
Dec 11, 2025	56.70	57.45	56.70	57.38	56.93	0.93%	109,819
Dec 10, 2025	56.21	56.96	56.21	56.85	56.41	1.27%	243,156
Dec 9, 2025	56.30	56.51	56.10	56.14	55.70	-0.36%	106,610
Dec 8, 2025	56.93	56.93	56.32	56.34	55.90	-1.02%	141,033
Dec 5, 2025	56.78	57.05	56.60	56.92	56.48	0.42%	73,771
Dec 4, 2025	56.67	56.89	56.57	56.68	56.24	0.11%	165,458
Dec 3, 2025	56.44	56.81	56.44	56.62	56.18	0.57%	78,381