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

BATS: FLQS · Real-Time Price · USD

46.04

-0.14 (-0.29%)

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

46.04

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

FLQS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.97	46.10	45.97	46.04	46.04	-0.28%	311
Apr 27, 2026	46.24	46.27	46.17	46.17	46.17	-	685
Apr 24, 2026	45.74	46.17	45.74	46.17	46.17	0.69%	951
Apr 23, 2026	45.86	45.86	45.66	45.85	45.85	-0.02%	1,439
Apr 22, 2026	46.22	46.22	45.86	45.86	45.86	-0.03%	804
Apr 21, 2026	46.35	46.40	45.87	45.87	45.87	-0.62%	2,407
Apr 20, 2026	46.21	46.21	46.16	46.16	46.16	0.13%	1,997
Apr 17, 2026	45.66	46.34	45.66	46.10	46.10	2.03%	1,899
Apr 16, 2026	45.15	45.18	45.05	45.18	45.18	0.26%	1,158
Apr 15, 2026	45.02	45.06	44.98	45.06	45.06	-0.02%	1,373
Apr 14, 2026	45.00	45.11	44.94	45.07	45.07	0.47%	1,731
Apr 13, 2026	44.35	44.86	44.35	44.86	44.86	0.86%	1,411
Apr 10, 2026	44.67	44.67	44.46	44.48	44.48	-0.70%	1,079
Apr 9, 2026	44.35	44.91	44.35	44.79	44.79	0.54%	2,318
Apr 8, 2026	44.59	44.75	44.52	44.55	44.55	2.65%	1,918
Apr 7, 2026	43.31	43.41	43.22	43.40	43.40	0.02%	2,277
Apr 6, 2026	43.18	43.39	43.18	43.39	43.39	0.49%	6,568
Apr 2, 2026	42.48	43.19	42.48	43.18	43.18	0.29%	4,593
Apr 1, 2026	42.86	43.33	42.86	43.05	43.05	0.88%	18,073
Mar 31, 2026	42.46	42.84	42.29	42.68	42.68	1.70%	2,721
Mar 30, 2026	42.50	42.50	41.91	41.97	41.96	-0.32%	2,294
Mar 27, 2026	42.57	42.57	42.10	42.10	42.10	-1.50%	2,684
Mar 26, 2026	43.22	43.22	42.74	42.74	42.74	-0.88%	2,020
Mar 25, 2026	43.43	43.43	42.83	43.12	43.12	0.53%	3,889
Mar 24, 2026	42.47	43.10	42.44	42.89	42.89	0.21%	16,880
Mar 23, 2026	42.60	43.14	42.60	42.80	42.80	2.40%	4,152
Mar 20, 2026	42.00	42.13	41.74	41.80	41.80	-2.24%	9,938
Mar 19, 2026	42.58	42.76	42.42	42.76	42.55	0.48%	1,771
Mar 18, 2026	42.94	42.94	42.55	42.55	42.34	-1.20%	768
Mar 17, 2026	43.24	43.24	43.01	43.07	42.85	0.06%	3,699
Mar 16, 2026	43.23	43.23	43.04	43.04	42.83	0.59%	958
Mar 13, 2026	43.19	43.19	42.62	42.79	42.58	0.02%	1,137
Mar 12, 2026	43.03	43.11	42.71	42.78	42.57	-1.65%	6,545
Mar 11, 2026	43.61	43.61	43.27	43.50	43.28	-0.54%	1,406
Mar 10, 2026	43.94	44.37	43.73	43.73	43.52	-0.74%	5,812
Mar 9, 2026	43.40	44.06	43.20	44.06	43.84	0.26%	1,629
Mar 6, 2026	43.94	43.99	43.64	43.94	43.72	-1.63%	3,625
Mar 5, 2026	45.08	45.08	44.55	44.67	44.45	-1.87%	2,056
Mar 4, 2026	45.16	45.57	45.16	45.52	45.30	0.53%	7,946
Mar 3, 2026	44.58	45.31	44.32	45.28	45.06	-0.51%	6,414
Mar 2, 2026	44.82	45.56	44.82	45.51	45.29	0.33%	232,822
Feb 27, 2026	45.35	45.41	45.11	45.36	45.14	-1.17%	9,572
Feb 26, 2026	45.56	45.94	45.53	45.90	45.67	1.08%	1,892
Feb 25, 2026	45.36	45.42	44.92	45.41	45.18	0.74%	6,032
Feb 24, 2026	44.92	45.11	44.92	45.07	44.85	0.97%	1,418
Feb 23, 2026	45.36	45.36	44.48	44.64	44.42	-2.02%	2,629
Feb 20, 2026	45.11	45.58	45.11	45.56	45.34	0.65%	4,196
Feb 19, 2026	45.21	45.27	45.20	45.27	45.04	0.04%	8,754
Feb 18, 2026	45.30	45.67	45.20	45.25	45.02	0.03%	11,786
Feb 17, 2026	45.11	45.43	45.11	45.23	45.01	-0.15%	14,018
Feb 13, 2026	45.08	45.49	44.93	45.30	45.07	0.96%	240,681
Feb 12, 2026	45.43	45.49	44.72	44.87	44.65	-1.30%	5,969
Feb 11, 2026	45.94	45.94	45.41	45.46	45.24	-0.53%	2,384
Feb 10, 2026	45.92	45.93	45.70	45.70	45.48	-	2,927
Feb 9, 2026	45.73	45.82	45.70	45.70	45.47	-0.37%	4,296
Feb 6, 2026	45.44	45.87	45.44	45.87	45.64	2.08%	470
Feb 5, 2026	44.68	44.98	44.68	44.93	44.71	-0.04%	1,204
Feb 4, 2026	45.21	45.21	44.75	44.95	44.73	0.56%	1,118
Feb 3, 2026	45.19	45.19	44.37	44.70	44.48	-0.95%	4,211
Feb 2, 2026	44.50	45.31	44.50	45.13	44.91	1.34%	4,706
Jan 30, 2026	44.55	44.61	44.10	44.53	44.32	-0.11%	4,800
Jan 29, 2026	44.55	44.59	44.29	44.58	44.36	0.35%	17,134
Jan 28, 2026	44.51	44.59	44.43	44.43	44.21	-0.62%	1,777
Jan 27, 2026	44.55	44.71	44.55	44.71	44.49	-0.76%	394
Jan 26, 2026	44.93	45.17	44.86	45.05	44.83	0.44%	22,452
Jan 23, 2026	45.52	45.52	44.74	44.85	44.63	-1.56%	12,760
Jan 22, 2026	45.59	45.59	45.54	45.56	45.34	0.22%	1,532
Jan 21, 2026	44.93	45.46	44.86	45.46	45.24	2.15%	2,672
Jan 20, 2026	44.33	44.71	44.33	44.50	44.28	-1.12%	4,875
Jan 16, 2026	45.22	45.22	44.98	45.01	44.79	-0.43%	1,903
Jan 15, 2026	45.25	45.30	45.20	45.20	44.98	1.27%	6,400
Jan 14, 2026	44.51	44.67	44.51	44.64	44.42	0.45%	1,955
Jan 13, 2026	44.59	44.59	44.43	44.43	44.22	-0.33%	744
Jan 12, 2026	44.40	44.66	44.36	44.58	44.36	-0.14%	1,682
Jan 9, 2026	44.44	44.86	44.44	44.64	44.42	-0.15%	4,739
Jan 8, 2026	43.98	44.71	43.98	44.71	44.49	1.53%	11,940
Jan 7, 2026	44.35	44.35	43.81	44.04	43.82	-0.41%	3,644
Jan 6, 2026	43.70	44.22	43.70	44.22	44.00	1.00%	6,884
Jan 5, 2026	43.65	43.95	43.58	43.78	43.57	1.35%	2,690
Jan 2, 2026	43.43	43.43	43.06	43.20	42.98	0.01%	2,178
Dec 31, 2025	43.56	43.56	43.19	43.19	42.98	-0.89%	726
Dec 30, 2025	43.71	43.71	43.58	43.58	43.37	-0.57%	2,619
Dec 29, 2025	43.90	44.04	43.77	43.83	43.62	-0.32%	1,785
Dec 26, 2025	43.93	43.97	43.91	43.97	43.76	-0.11%	2,620
Dec 24, 2025	43.98	44.02	43.97	44.02	43.80	0.32%	438
Dec 23, 2025	43.90	43.93	43.88	43.88	43.66	-0.51%	2,181
Dec 22, 2025	44.18	44.25	44.10	44.10	43.88	0.49%	1,066
Dec 19, 2025	43.94	43.95	43.89	43.89	43.67	-0.57%	583
Dec 18, 2025	44.37	44.37	44.14	44.14	43.73	0.26%	545
Dec 17, 2025	44.29	44.63	44.02	44.02	43.62	-0.48%	3,457
Dec 16, 2025	44.37	44.37	44.24	44.24	43.83	-0.28%	1,819
Dec 15, 2025	44.51	44.51	44.33	44.36	43.95	0.05%	758
Dec 12, 2025	44.62	44.62	44.34	44.34	43.93	-0.37%	981
Dec 11, 2025	44.34	44.57	44.30	44.50	44.09	0.93%	10,473
Dec 10, 2025	43.25	44.09	43.25	44.09	43.69	1.54%	793
Dec 9, 2025	43.36	43.52	43.36	43.42	43.02	0.62%	1,561
Dec 8, 2025	43.34	43.36	43.15	43.15	42.76	-0.28%	1,376
Dec 5, 2025	43.45	43.45	43.27	43.27	42.88	-0.10%	2,826
Dec 4, 2025	43.26	43.52	43.26	43.32	42.92	-0.28%	4,615
Dec 3, 2025	42.96	43.47	42.96	43.44	43.04	1.16%	49,108