Skip to main content
Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
27.20
+0.24 (0.89%)
Dec 5, 2025, 4:00 PM EST - Market closed

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1027.2026.9227.2027.200.89%14,029
Dec 4, 202527.1027.1226.9626.9626.96-0.31%30,361
Dec 3, 202527.0527.1726.9927.0527.05-0.51%43,205
Dec 2, 202526.9827.1926.9827.1927.190.30%37,752
Dec 1, 202527.2027.2327.0127.1127.11-0.18%21,867
Nov 28, 202527.2727.2727.0327.1627.160.65%4,280
Nov 26, 202527.0727.2126.9626.9826.98-0.25%20,946
Nov 25, 202526.9127.1526.9127.0527.050.30%51,564
Nov 24, 202527.0227.0726.8626.9726.970.47%16,283
Nov 21, 202527.0327.0826.8326.8426.84-0.69%30,644
Nov 20, 202527.1427.1426.9027.0327.03-1.00%18,288
Nov 19, 202527.0527.3326.9127.3027.300.68%17,502
Nov 18, 202526.8227.2326.8227.1227.120.37%112,610
Nov 17, 202527.0627.1126.8627.0227.020.27%22,835
Nov 14, 202526.7827.1026.7826.9426.94-0.38%21,052
Nov 13, 202527.0027.2427.0027.0527.05-0.22%26,018
Nov 12, 202527.2027.2127.0027.1127.110.20%6,150
Nov 11, 202527.2027.2027.0127.0527.050.37%39,618
Nov 10, 202526.9827.2626.7726.9526.950.63%71,648
Nov 7, 202526.7826.9026.6526.7826.780.68%17,968
Nov 6, 202526.8526.8526.6026.6026.60-0.71%31,608
Nov 5, 202526.7026.8426.6626.7926.790.56%36,493
Nov 4, 202526.8826.8826.6426.6426.64-0.75%740,972
Nov 3, 202526.7227.1426.6026.8426.840.30%17,996
Oct 31, 202526.4526.8026.4526.7626.760.83%33,036
Oct 30, 202526.5726.7126.4326.5426.540.15%165,562
Oct 29, 202526.3026.5426.3026.5026.500.27%82,633
Oct 28, 202526.5726.5726.3326.4326.43-0.08%18,118
Oct 27, 202526.4926.5226.3326.4526.450.46%11,148
Oct 24, 202526.2426.6226.2426.3326.33-0.23%51,757
Oct 23, 202526.4026.4326.2426.3926.390.34%15,286
Oct 22, 202526.3726.5226.1526.3026.30-0.27%25,942
Oct 21, 202526.4526.6926.2426.3726.370.53%17,170
Oct 20, 202526.2826.3426.1226.2326.23-0.68%20,631
Oct 17, 202526.4326.4726.3526.4126.41-0.08%49,566
Oct 16, 202526.5026.6726.4126.4326.43-0.09%26,199
Oct 15, 202526.4926.5126.4026.4626.46-0.14%28,194
Oct 14, 202526.3626.6426.2726.4926.491.29%28,960
Oct 13, 202526.1026.2726.0326.1626.16-0.19%42,504
Oct 10, 202526.2726.4126.1526.2126.20-0.76%9,147
Oct 9, 202526.3926.5326.2926.4126.410.42%31,656
Oct 8, 202526.2526.4126.1826.3026.300.13%13,698
Oct 7, 202526.3826.3826.1426.2626.260.38%14,034
Oct 6, 202526.4326.4326.0426.1626.160.10%77,451
Oct 3, 202526.2326.2626.0226.1326.13-0.14%225,505
Oct 2, 202526.2526.3526.1726.1726.17-0.87%1,022,450
Oct 1, 202526.3426.5226.3026.4026.40-0.45%37,290
Sep 30, 202526.2826.5226.2626.5226.520.23%1,297,758
Sep 29, 202526.4826.5826.3726.4626.460.41%4,959
Sep 26, 202526.3626.4726.2326.3526.350.61%7,092
Sep 25, 202526.3126.4126.1926.1926.19-0.15%3,706
Sep 24, 202526.1326.3526.1126.2326.23-8,388
Sep 23, 202526.2426.3626.0926.2326.230.18%32,177
Sep 22, 202526.2726.2926.0526.1826.180.47%8,840
Sep 19, 202526.0626.1826.0526.0626.06-0.01%8,309
Sep 18, 202525.8226.1625.7826.0626.060.86%33,585
Sep 17, 202525.9325.9625.7225.8425.84-0.77%12,961
Sep 16, 202526.0126.1225.8926.0426.040.39%7,342
Sep 15, 202525.9426.0625.8225.9425.940.31%12,540
Sep 12, 202525.9726.0725.8425.8625.860.39%8,377
Sep 11, 202525.8125.9925.7525.7625.76-0.19%8,877
Sep 10, 202525.5925.9725.5925.8125.811.18%18,481
Sep 9, 202525.7225.7225.4925.5125.51-0.16%13,420
Sep 8, 202525.6425.6725.5425.5525.55-0.04%7,498
Sep 5, 202525.8025.8025.4425.5625.560.67%12,586
Sep 4, 202525.1825.5825.1825.3925.39-0.67%27,940
Sep 3, 202525.3425.5625.3425.5625.560.95%6,792
Sep 2, 202525.1225.6725.1225.3225.320.32%119,467
Aug 29, 202525.2625.4725.2425.2425.24-0.08%6,194
Aug 28, 202525.2525.4725.2525.2625.26-0.55%11,666
Aug 27, 202525.4025.4825.2625.4025.40-0.35%13,157
Aug 26, 202525.2625.4925.2525.4925.490.04%14,932
Aug 25, 202525.1625.6925.1625.4825.480.16%7,112
Aug 22, 202525.3326.6725.0725.4425.440.12%27,758
Aug 21, 202525.3725.5325.1825.4125.411.06%61,093
Aug 20, 202525.1525.2725.0425.1425.14-0.16%10,257
Aug 19, 202525.2025.3025.1325.1925.190.20%4,476
Aug 18, 202525.0925.2425.0525.1425.14-0.57%9,541
Aug 15, 202525.3526.2725.0025.2825.28-0.13%11,388
Aug 14, 202525.2025.4325.2025.3125.310.52%9,301
Aug 13, 202525.2626.0225.1425.1825.18-0.51%15,022
Aug 12, 202525.1225.3625.1225.3125.310.52%10,219
Aug 11, 202525.1025.3225.0925.1825.180.28%16,441
Aug 8, 202525.2225.2224.9925.1125.11-16,292
Aug 7, 202525.6125.6125.1125.1125.11-0.24%14,972
Aug 6, 202525.0525.2625.0525.1725.171.00%7,850
Aug 5, 202525.0125.0624.8224.9224.920.46%5,536
Aug 4, 202524.7224.8924.7024.8124.810.11%13,113
Aug 1, 202524.6424.8624.6424.7824.780.56%9,663
Jul 31, 202524.8424.8624.6224.6424.640.02%69,597
Jul 30, 202524.6424.7524.5224.6424.640.24%24,137
Jul 29, 202524.5624.6524.4024.5824.580.45%22,202
Jul 28, 202524.5526.1324.3024.4724.47-0.24%41,824
Jul 25, 202524.6224.6524.4124.5324.53-0.14%46,099
Jul 24, 202524.5024.6624.3924.5624.561.03%26,903
Jul 23, 202524.3024.4024.2924.3124.31-0.08%68,269
Jul 22, 202524.1524.4024.1524.3324.330.31%25,299
Jul 21, 202524.2124.3324.1524.2624.26-0.35%5,725
Jul 18, 202524.2524.3424.2324.3424.340.86%11,666
Jul 17, 202524.1124.3024.1124.1324.130.08%6,973