Franklin U.S. Small Cap Multifactor Index ETF (FLQS)

BATS: FLQS · Real-Time Price · USD

43.27

-0.04 (-0.10%)

At close: Dec 5, 2025, 4:00 PM EST

43.27

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	43.26	43.52	43.26	43.32	43.32	-0.28%	4,615
Dec 3, 2025	42.96	43.47	42.96	43.44	43.44	1.16%	49,108
Dec 2, 2025	43.28	43.28	42.94	42.94	42.94	-0.04%	2,503
Dec 1, 2025	43.06	43.24	42.96	42.96	42.96	-0.35%	4,286
Nov 28, 2025	43.18	43.18	43.11	43.11	43.11	-0.22%	243
Nov 26, 2025	43.11	43.27	43.11	43.20	43.20	0.46%	859
Nov 25, 2025	42.65	43.07	42.65	43.01	43.01	2.20%	1,495
Nov 24, 2025	41.97	42.08	41.75	42.08	42.08	0.55%	1,308
Nov 21, 2025	41.02	41.98	41.02	41.85	41.85	2.69%	2,602
Nov 20, 2025	41.58	41.58	40.76	40.76	40.76	-0.95%	1,108
Nov 19, 2025	41.18	41.19	41.15	41.15	41.14	-0.29%	1,217
Nov 18, 2025	40.93	41.27	40.93	41.27	41.27	0.17%	4,263
Nov 17, 2025	41.90	41.90	41.20	41.20	41.20	-2.00%	766
Nov 14, 2025	41.62	42.04	41.62	42.04	42.04	-0.15%	4,800
Nov 13, 2025	42.61	42.79	42.07	42.10	42.10	-1.55%	6,624
Nov 12, 2025	42.91	43.01	42.76	42.76	42.76	-0.04%	2,674
Nov 11, 2025	42.67	42.78	42.58	42.78	42.78	0.44%	3,876
Nov 10, 2025	42.46	42.59	42.34	42.59	42.59	0.70%	1,866
Nov 7, 2025	41.93	42.30	41.91	42.30	42.30	0.64%	4,296
Nov 6, 2025	42.33	42.41	42.03	42.03	42.03	-1.43%	6,479
Nov 5, 2025	42.54	42.65	42.53	42.64	42.64	1.22%	1,985
Nov 4, 2025	41.97	42.27	41.97	42.13	42.13	-0.58%	1,951
Nov 3, 2025	42.30	42.37	41.96	42.37	42.37	0.07%	6,759
Oct 31, 2025	42.49	42.49	42.25	42.34	42.34	-0.46%	2,838
Oct 30, 2025	42.57	43.01	42.54	42.54	42.54	-0.49%	3,726
Oct 29, 2025	43.61	43.61	42.75	42.75	42.75	-2.22%	3,418
Oct 28, 2025	43.67	43.93	43.67	43.72	43.72	-0.68%	2,190
Oct 27, 2025	44.45	44.45	44.02	44.02	44.02	-0.24%	7,523
Oct 24, 2025	44.38	44.38	44.11	44.13	44.13	0.50%	8,042
Oct 23, 2025	43.80	43.98	43.59	43.91	43.91	0.69%	6,623
Oct 22, 2025	43.72	43.78	43.47	43.61	43.61	-0.48%	5,125
Oct 21, 2025	43.74	43.88	43.56	43.82	43.82	0.44%	4,165
Oct 20, 2025	43.42	43.65	43.42	43.63	43.63	1.36%	3,666
Oct 17, 2025	42.99	43.08	42.89	43.04	43.04	0.14%	5,709
Oct 16, 2025	43.45	43.52	42.92	42.98	42.98	-0.96%	2,639
Oct 15, 2025	43.57	43.57	43.28	43.40	43.40	0.51%	2,891
Oct 14, 2025	42.70	43.18	42.70	43.18	43.18	1.25%	1,916
Oct 13, 2025	42.71	42.71	42.57	42.65	42.65	1.28%	903
Oct 10, 2025	43.07	43.12	42.11	42.11	42.11	-2.26%	4,025
Oct 9, 2025	43.53	43.53	43.05	43.08	43.08	-0.94%	8,349
Oct 8, 2025	43.38	43.49	43.38	43.49	43.49	0.77%	10,866
Oct 7, 2025	43.86	43.86	43.14	43.16	43.16	-1.11%	6,380
Oct 6, 2025	43.92	43.92	43.64	43.64	43.64	-0.47%	4,249
Oct 3, 2025	44.03	44.29	43.84	43.85	43.85	-	4,941
Oct 2, 2025	43.68	43.85	43.57	43.85	43.85	0.17%	1,213
Oct 1, 2025	43.68	43.86	43.68	43.77	43.77	-0.42%	3,780
Sep 30, 2025	43.83	43.95	43.69	43.95	43.95	0.19%	2,063
Sep 29, 2025	44.31	44.31	43.80	43.87	43.87	-0.38%	7,528
Sep 26, 2025	43.79	44.04	43.79	44.04	44.04	1.00%	35,447
Sep 25, 2025	43.57	43.64	43.53	43.60	43.60	-0.55%	4,547
Sep 24, 2025	44.20	44.31	43.84	43.84	43.84	-0.86%	9,119
Sep 23, 2025	44.40	44.54	44.15	44.22	44.22	-0.41%	18,459
Sep 22, 2025	44.11	44.41	44.11	44.40	44.40	0.44%	2,418
Sep 19, 2025	44.52	44.52	44.20	44.21	44.21	-1.56%	6,773
Sep 18, 2025	44.39	44.93	44.24	44.91	44.79	1.89%	90,004
Sep 17, 2025	44.27	44.56	43.97	44.07	43.95	-	3,054
Sep 16, 2025	43.89	44.07	43.81	44.07	43.95	-0.07%	3,472
Sep 15, 2025	44.32	44.41	44.10	44.10	43.98	-0.01%	5,783
Sep 12, 2025	44.44	44.44	44.11	44.11	43.99	-1.36%	680
Sep 11, 2025	43.84	44.71	43.84	44.71	44.59	2.27%	21,594
Sep 10, 2025	43.68	43.72	43.68	43.72	43.61	-0.43%	1,733
Sep 9, 2025	44.02	44.02	43.84	43.91	43.79	-0.93%	1,297
Sep 8, 2025	44.04	44.32	44.04	44.32	44.20	0.19%	5,154
Sep 5, 2025	44.47	44.52	44.15	44.24	44.12	0.08%	1,877
Sep 4, 2025	43.78	44.20	43.78	44.20	44.08	1.37%	2,278
Sep 3, 2025	43.69	43.71	43.44	43.60	43.49	0.02%	6,179
Sep 2, 2025	43.38	43.59	43.38	43.59	43.48	-0.59%	1,955
Aug 29, 2025	43.94	43.94	43.76	43.85	43.73	-0.50%	1,308
Aug 28, 2025	44.01	44.11	44.01	44.07	43.95	-0.23%	806
Aug 27, 2025	43.71	44.17	43.71	44.17	44.05	0.85%	3,573
Aug 26, 2025	43.75	43.90	43.67	43.80	43.68	0.29%	13,498
Aug 25, 2025	43.89	43.91	43.65	43.67	43.55	-0.88%	152,112
Aug 22, 2025	42.98	44.10	42.98	44.06	43.94	3.27%	249,031
Aug 21, 2025	42.59	42.70	42.59	42.66	42.55	0.05%	2,641
Aug 20, 2025	42.64	42.67	42.50	42.64	42.53	-0.29%	5,600
Aug 19, 2025	43.08	43.08	42.70	42.77	42.65	0.04%	8,319
Aug 18, 2025	42.70	42.77	42.70	42.75	42.63	0.30%	4,672
Aug 15, 2025	42.60	42.69	42.56	42.62	42.51	-0.61%	6,099
Aug 14, 2025	43.05	43.05	42.77	42.88	42.77	-1.43%	2,442
Aug 13, 2025	43.32	43.50	43.31	43.50	43.39	1.95%	3,185
Aug 12, 2025	41.85	42.67	41.83	42.67	42.56	2.77%	2,875
Aug 11, 2025	41.73	41.73	41.52	41.52	41.41	0.13%	2,457
Aug 8, 2025	41.65	41.65	41.46	41.47	41.36	0.36%	3,570
Aug 7, 2025	41.61	41.61	41.22	41.32	41.21	-0.24%	4,645
Aug 6, 2025	41.36	41.42	41.25	41.42	41.31	0.45%	3,745
Aug 5, 2025	41.06	41.29	41.06	41.23	41.12	0.11%	3,285
Aug 4, 2025	40.79	41.20	40.79	41.19	41.08	1.72%	2,687
Aug 1, 2025	40.41	40.50	40.26	40.49	40.38	-1.24%	3,519
Jul 31, 2025	41.11	41.32	40.97	41.00	40.89	-0.75%	13,828
Jul 30, 2025	41.60	41.84	41.31	41.31	41.20	-0.20%	827
Jul 29, 2025	41.63	41.63	41.33	41.39	41.28	-0.12%	10,551
Jul 28, 2025	41.69	41.69	41.44	41.44	41.33	-0.11%	2,878
Jul 25, 2025	41.36	41.49	41.36	41.49	41.38	0.40%	1,311
Jul 24, 2025	41.62	41.62	41.30	41.32	41.21	-1.72%	1,809
Jul 23, 2025	41.87	42.04	41.77	42.04	41.93	1.21%	5,526
Jul 22, 2025	41.09	41.62	41.09	41.54	41.43	0.92%	4,298
Jul 21, 2025	41.26	41.51	41.14	41.16	41.06	-0.20%	20,324
Jul 18, 2025	41.67	41.67	41.13	41.25	41.14	-0.72%	8,182
Jul 17, 2025	41.44	41.60	41.42	41.55	41.44	0.94%	7,091
Jul 16, 2025	41.11	41.22	40.72	41.16	41.05	0.41%	4,037