Skip to main content
Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
27.58
+0.11 (0.40%)
At close: Mar 5, 2026, 4:00 PM EST
27.58
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.5727.8927.4027.5827.580.40%90,589
Mar 4, 202627.8027.8027.3627.4727.47-1.15%1,435,132
Mar 3, 202627.5627.8427.4727.7927.790.04%51,817
Mar 2, 202627.5627.8427.4327.7827.780.47%69,604
Feb 27, 202627.3827.6527.3827.6527.650.67%514,163
Feb 26, 202627.4527.6327.3527.4727.470.07%31,075
Feb 25, 202627.5427.5527.3027.4527.45-0.45%72,609
Feb 24, 202627.4627.5927.4027.5727.570.55%28,756
Feb 23, 202627.4127.4227.1627.4227.420.22%848,626
Feb 20, 202627.3627.3627.1327.3627.36-0.24%22,131
Feb 19, 202627.2127.4527.2127.4327.421.05%42,515
Feb 18, 202626.8427.2026.8427.1427.140.63%19,336
Feb 17, 202627.2627.3126.9726.9726.97-0.33%12,797
Feb 13, 202627.0927.3126.9727.0627.06-0.22%34,499
Feb 12, 202627.3227.4327.1227.1227.12-0.95%30,313
Feb 11, 202627.1327.4527.1027.3827.380.88%13,347
Feb 10, 202627.1527.3727.1427.1427.14-0.51%60,948
Feb 9, 202627.1127.2826.9927.2827.281.64%26,643
Feb 6, 202627.0627.0626.8126.8426.840.11%29,574
Feb 5, 202627.0627.5026.8126.8126.81-1.57%25,405
Feb 4, 202627.1427.3827.0927.2427.240.19%61,772
Feb 3, 202627.1027.2626.9427.1927.190.46%24,409
Feb 2, 202626.8927.1226.8427.0627.060.19%34,228
Jan 30, 202627.4227.4226.7127.0127.01-1.21%248,603
Jan 29, 202627.3427.3426.9127.3427.340.89%23,407
Jan 28, 202627.1727.3127.0727.1027.10-0.59%67,077
Jan 27, 202627.2427.2627.0127.2627.261.49%91,114
Jan 26, 202626.8227.0826.8226.8626.86-0.02%70,676
Jan 23, 202626.9627.3026.7526.8726.870.35%43,802
Jan 22, 202626.8227.0026.7726.7726.77-1.18%70,813
Jan 21, 202627.0227.1226.9127.0927.091.01%141,242
Jan 20, 202626.8226.9826.7426.8226.82-0.67%23,271
Jan 16, 202626.9427.1226.8727.0027.00-0.44%309,851
Jan 15, 202626.9227.1326.9227.1227.12-0.18%88,365
Jan 14, 202627.0927.2226.8527.1727.170.07%13,030
Jan 13, 202626.8527.1526.8527.1527.151.00%207,450
Jan 12, 202626.7026.9426.6926.8826.880.86%28,192
Jan 9, 202626.7726.8926.6526.6526.65-0.11%13,137
Jan 8, 202626.8326.9526.5426.6826.68-0.15%250,164
Jan 7, 202626.8027.0026.7226.7226.72-0.61%53,585
Jan 6, 202626.6326.9426.6326.8826.880.80%28,890
Jan 5, 202626.8826.8926.6626.6726.67-0.71%60,898
Jan 2, 202626.5826.9026.5826.8626.86-0.19%29,393
Dec 31, 202526.8626.9126.6326.9126.91-0.04%16,258
Dec 30, 202526.6326.9526.5726.9226.920.38%50,536
Dec 29, 202526.9426.9726.7926.8226.82-0.82%18,104
Dec 26, 202526.9227.0426.8527.0427.040.52%61,546
Dec 24, 202526.9026.9226.7626.9026.90-11,462
Dec 23, 202526.8626.9226.7526.9026.900.90%44,684
Dec 22, 202526.4826.7326.4626.6626.66-0.56%21,826
Dec 19, 202526.9526.9526.5826.8126.81-2.05%80,343
Dec 18, 202527.1727.3727.1227.3726.660.07%20,036
Dec 17, 202527.4327.4327.1827.3526.64-0.26%13,226
Dec 16, 202527.1227.4227.1227.4226.710.37%28,873
Dec 15, 202527.0527.3227.0527.3226.610.16%17,824
Dec 12, 202527.2827.3527.0327.2826.56-0.24%17,588
Dec 11, 202527.2127.3426.9727.3426.630.70%12,345
Dec 10, 202526.9527.1926.9527.1526.44-27,573
Dec 9, 202527.0427.2926.9927.1526.440.56%23,777
Dec 8, 202527.0027.1627.0027.0026.30-0.74%15,289
Dec 5, 202527.1027.2026.9227.2026.490.89%14,029
Dec 4, 202527.1027.1226.9626.9626.26-0.31%30,361
Dec 3, 202527.0527.1726.9927.0526.34-0.51%43,205
Dec 2, 202526.9827.1926.9827.1926.480.30%37,752
Dec 1, 202527.2027.2327.0127.1126.40-0.18%21,867
Nov 28, 202527.2727.2727.0327.1626.450.65%4,280
Nov 26, 202527.0727.2126.9626.9826.28-0.25%20,946
Nov 25, 202526.9127.1526.9127.0526.340.30%51,564
Nov 24, 202527.0227.0726.8626.9726.260.47%16,283
Nov 21, 202527.0327.0826.8326.8426.14-0.69%30,644
Nov 20, 202527.1427.1426.9027.0326.32-1.00%18,288
Nov 19, 202527.0527.3326.9127.3026.590.68%17,502
Nov 18, 202526.8227.2326.8227.1226.410.37%112,610
Nov 17, 202527.0627.1126.8627.0226.310.27%22,835
Nov 14, 202526.7827.1026.7826.9426.24-0.38%21,052
Nov 13, 202527.0027.2427.0027.0526.34-0.22%26,018
Nov 12, 202527.2027.2127.0027.1126.400.20%6,150
Nov 11, 202527.2027.2027.0127.0526.350.37%39,618
Nov 10, 202526.9827.2626.7726.9526.250.63%71,648
Nov 7, 202526.7826.9026.6526.7826.080.68%17,968
Nov 6, 202526.8526.8526.6026.6025.91-0.71%31,608
Nov 5, 202526.7026.8426.6626.7926.090.56%36,493
Nov 4, 202526.8826.8826.6426.6425.95-0.75%740,972
Nov 3, 202526.7227.1426.6026.8426.140.30%17,996
Oct 31, 202526.4526.8026.4526.7626.060.83%33,036
Oct 30, 202526.5726.7126.4326.5425.850.15%165,562
Oct 29, 202526.3026.5426.3026.5025.810.27%82,633
Oct 28, 202526.5726.5726.3326.4325.74-0.08%18,118
Oct 27, 202526.4926.5226.3326.4525.760.46%11,148
Oct 24, 202526.2426.6226.2426.3325.64-0.23%51,757
Oct 23, 202526.4026.4326.2426.3925.700.34%15,286
Oct 22, 202526.3726.5226.1526.3025.61-0.27%25,942
Oct 21, 202526.4526.6926.2426.3725.680.53%17,170
Oct 20, 202526.2826.3426.1226.2325.55-0.68%20,631
Oct 17, 202526.4326.4726.3526.4125.72-0.08%49,566
Oct 16, 202526.5026.6726.4126.4325.74-0.09%26,199
Oct 15, 202526.4926.5126.4026.4625.77-0.14%28,194
Oct 14, 202526.3626.6426.2726.4925.801.29%28,960
Oct 13, 202526.1026.2726.0326.1625.47-0.19%42,504
Oct 10, 202526.2726.4126.1526.2125.52-0.76%9,147