Skip to main content
Franklin Systematic Style Premia ETF (FLSP)
NYSEARCA: FLSP · Real-Time Price · USD
26.93
-0.07 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
26.93
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FLSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.9427.1426.8926.9326.93-0.28%28,554
Apr 27, 202627.1127.1726.8927.0127.01-0.20%84,699
Apr 24, 202627.1227.1226.8727.0627.060.33%24,529
Apr 23, 202627.0027.2026.9726.9726.97-0.48%50,499
Apr 22, 202627.2227.3627.1027.1027.10-0.18%37,734
Apr 21, 202627.2127.3327.0827.1527.150.41%31,562
Apr 20, 202627.0027.2927.0027.0427.04-0.73%55,147
Apr 17, 202627.2227.4027.1527.2427.24-0.15%29,875
Apr 16, 202627.2527.4827.2327.2827.28-0.44%47,502
Apr 15, 202627.3327.5727.3327.4027.400.29%48,989
Apr 14, 202627.3027.5527.3027.3227.32-0.56%50,114
Apr 13, 202627.4427.6127.3127.4727.470.08%47,399
Apr 10, 202627.5727.5927.3327.4527.45-0.16%104,710
Apr 9, 202627.5527.6227.3827.5027.500.09%56,261
Apr 8, 202627.0627.7327.0627.4727.470.35%150,294
Apr 7, 202627.4527.4627.2027.3727.370.19%40,698
Apr 6, 202627.1727.4127.1727.3227.32-0.16%69,097
Apr 2, 202627.4427.4627.2127.3627.36-0.28%28,309
Apr 1, 202627.2827.6227.1127.4427.440.88%661,944
Mar 31, 202626.9827.2126.9827.2027.200.63%280,986
Mar 30, 202627.0727.1926.9227.0327.03-0.44%996,006
Mar 27, 202626.9027.1526.9027.1527.150.10%23,661
Mar 26, 202627.0227.2227.0127.1227.121.02%14,192
Mar 25, 202626.9827.0726.8326.8526.850.26%129,934
Mar 24, 202626.7526.9926.7526.7826.780.42%33,073
Mar 23, 202626.7026.9126.6526.6726.67-0.74%18,601
Mar 20, 202626.9626.9926.7426.8726.870.41%19,756
Mar 19, 202627.0727.0826.7626.7626.76-1.65%79,669
Mar 18, 202627.0127.2226.9827.2127.21-0.15%47,879
Mar 17, 202627.2127.2526.9027.2527.250.66%77,058
Mar 16, 202627.3427.3426.8627.0727.07-0.70%30,808
Mar 13, 202627.0927.5126.9727.2627.260.66%356,244
Mar 12, 202627.2827.2927.0427.0827.08-0.48%26,819
Mar 11, 202627.1927.4227.1727.2127.21-66,533
Mar 10, 202627.0527.6027.0427.2127.210.96%171,924
Mar 9, 202627.0827.2326.8526.9526.95-0.99%45,107
Mar 6, 202627.4027.5027.2227.2227.22-1.31%252,141
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