Franklin Small Cap Enhanced ETF (FSML)
NYSEARCA: FSML · Real-Time Price · USD
27.53
-0.26 (-0.94%)
At close: Apr 28, 2026, 4:00 PM EDT
27.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
FSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.05% | 11 |
| Apr 24, 2026 | 27.78 | 27.81 | 27.78 | 27.81 | 27.81 | 0.55% | 230 |
| Apr 23, 2026 | 27.57 | 27.65 | 27.54 | 27.65 | 27.65 | -0.41% | 302 |
| Apr 22, 2026 | 27.69 | 27.77 | 27.69 | 27.77 | 27.77 | 0.76% | 4,360 |
| Apr 21, 2026 | 27.77 | 27.77 | 27.56 | 27.56 | 27.56 | -0.71% | 162 |
| Apr 20, 2026 | 27.76 | 27.76 | 27.71 | 27.75 | 27.75 | 0.68% | 502 |
| Apr 17, 2026 | 27.75 | 27.75 | 27.57 | 27.57 | 27.57 | 2.47% | 203 |
| Apr 16, 2026 | 26.83 | 26.90 | 26.83 | 26.90 | 26.90 | -0.16% | 219 |
| Apr 15, 2026 | 26.91 | 26.95 | 26.91 | 26.95 | 26.94 | 0.26% | 275 |
| Apr 14, 2026 | 26.87 | 26.88 | 26.83 | 26.88 | 26.88 | 1.79% | 253 |
| Apr 13, 2026 | 26.24 | 26.40 | 26.24 | 26.40 | 26.40 | 1.59% | 427 |
| Apr 10, 2026 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | -0.38% | 126 |
| Apr 9, 2026 | 25.89 | 26.09 | 25.89 | 26.09 | 26.09 | 0.88% | 20,901 |
| Apr 8, 2026 | 25.87 | 25.87 | 25.77 | 25.86 | 25.86 | 3.16% | 211 |
| Apr 7, 2026 | 24.91 | 25.07 | 24.91 | 25.07 | 25.07 | -0.11% | 126 |
| Apr 6, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 25.09 | 0.66% | 200 |
| Apr 2, 2026 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | -0.12% | 207 |
| Apr 1, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.04% | 104 |
| Mar 31, 2026 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 3.33% | 49,747 |
| Mar 30, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.20% | 6 |
| Mar 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | -1.99% | 2 |
| Mar 26, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.46% | 8 |
| Mar 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.30% | 637 |
| Mar 24, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.53% | 51 |
| Mar 23, 2026 | 24.79 | 24.79 | 24.60 | 24.60 | 24.60 | 2.21% | 176 |
| Mar 20, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -2.46% | 7 |
| Mar 19, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.65 | 1.19% | 99 |
| Mar 18, 2026 | 24.65 | 24.65 | 24.38 | 24.38 | 24.35 | -1.37% | 2,810 |
| Mar 17, 2026 | 24.66 | 24.72 | 24.66 | 24.72 | 24.69 | 0.78% | 714 |
| Mar 16, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.50 | 0.83% | 11 |
| Mar 13, 2026 | 24.31 | 24.33 | 24.28 | 24.33 | 24.30 | -0.39% | 9,263 |
| Mar 12, 2026 | 24.50 | 24.51 | 24.43 | 24.43 | 24.40 | -2.12% | 251 |
| Mar 11, 2026 | 24.93 | 24.96 | 24.90 | 24.96 | 24.93 | -0.43% | 278 |
| Mar 10, 2026 | 25.12 | 25.12 | 25.06 | 25.06 | 25.03 | -0.10% | 151 |
| Mar 9, 2026 | 24.61 | 25.09 | 24.51 | 25.09 | 25.06 | 1.02% | 1,179 |
| Mar 6, 2026 | 25.10 | 25.10 | 24.83 | 24.83 | 24.81 | -2.64% | 765 |
| Mar 5, 2026 | 25.36 | 25.51 | 25.36 | 25.51 | 25.48 | -2.18% | 521 |
| Mar 4, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.04 | 1.25% | 16 |
| Mar 3, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.72 | -1.89% | 65 |
| Mar 2, 2026 | 25.93 | 26.25 | 25.93 | 26.25 | 26.22 | 0.49% | 102 |
| Feb 27, 2026 | 25.93 | 26.12 | 25.92 | 26.12 | 26.09 | -2.20% | 865,280 |
| Feb 26, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.68 | 0.77% | - |
| Feb 25, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.47 | 0.87% | 111 |
| Feb 24, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.25 | 0.74% | 2 |
| Feb 23, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.05 | -2.01% | - |
| Feb 20, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.58 | -0.36% | 1 |
| Feb 19, 2026 | 26.54 | 26.71 | 26.54 | 26.71 | 26.68 | - | 12,707 |
| Feb 18, 2026 | 26.60 | 26.71 | 26.60 | 26.71 | 26.68 | 0.56% | 607 |
| Feb 17, 2026 | 26.62 | 26.62 | 26.57 | 26.57 | 26.54 | -0.03% | 226 |
| Feb 13, 2026 | 26.80 | 26.80 | 26.58 | 26.58 | 26.54 | 1.32% | 2,171 |
| Feb 12, 2026 | 26.38 | 26.38 | 26.23 | 26.23 | 26.20 | -1.82% | 269 |
| Feb 11, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.68 | -0.20% | 279 |
| Feb 10, 2026 | 26.92 | 27.00 | 26.77 | 26.77 | 26.74 | -0.25% | 1,939 |
| Feb 9, 2026 | 26.62 | 26.84 | 26.61 | 26.84 | 26.81 | 0.75% | 787 |
| Feb 6, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.61 | 3.85% | 50 |
| Feb 5, 2026 | 25.74 | 25.74 | 25.65 | 25.65 | 25.62 | -1.65% | 1,947 |
| Feb 4, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.05 | -0.96% | 100 |
| Feb 3, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.30 | 0.27% | 1 |
| Feb 2, 2026 | 26.02 | 26.37 | 25.98 | 26.26 | 26.23 | 1.16% | 6,157 |
| Jan 30, 2026 | 25.83 | 25.96 | 25.83 | 25.96 | 25.93 | -0.72% | 22,391 |
| Jan 29, 2026 | 26.00 | 26.15 | 25.99 | 26.15 | 26.12 | 0.60% | 514 |
| Jan 28, 2026 | 26.10 | 26.12 | 25.99 | 25.99 | 25.96 | -0.75% | 2,433 |
| Jan 27, 2026 | 26.13 | 26.19 | 26.13 | 26.19 | 26.16 | -0.10% | 1,640 |
| Jan 26, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.18 | 0.05% | 2 |
| Jan 23, 2026 | 26.38 | 26.38 | 26.20 | 26.20 | 26.17 | -2.13% | 647 |
| Jan 22, 2026 | 27.01 | 27.01 | 26.69 | 26.77 | 26.74 | 0.43% | 11,774 |
| Jan 21, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.63 | 2.25% | 185 |
| Jan 20, 2026 | 26.17 | 26.17 | 26.07 | 26.07 | 26.04 | -1.49% | 985 |
| Jan 16, 2026 | 26.61 | 26.61 | 26.46 | 26.46 | 26.43 | -0.12% | 1,539 |
| Jan 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.46 | 1.16% | 39 |
| Jan 14, 2026 | 26.14 | 26.19 | 26.14 | 26.19 | 26.16 | 0.50% | 134,608 |
| Jan 13, 2026 | 26.24 | 26.24 | 26.06 | 26.06 | 26.03 | -0.48% | 2,543,874 |
| Jan 12, 2026 | 26.11 | 26.20 | 26.07 | 26.19 | 26.16 | -0.16% | 4,891 |
| Jan 9, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.20 | 1.22% | 1,139,474 |
| Jan 8, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.88 | 1.23% | - |
| Jan 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.57 | -0.33% | 20 |
| Jan 6, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.65 | 1.33% | - |
| Jan 5, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.32 | 1.83% | 51 |
| Jan 2, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.86 | 0.96% | 1 |
| Dec 31, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.63 | -0.47% | 32 |
| Dec 30, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.74 | -0.67% | - |
| Dec 29, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.89 | -0.64% | 11 |
| Dec 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.05 | -0.53% | 11 |
| Dec 24, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.19 | 0.35% | - |
| Dec 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.10 | -0.60% | 10 |
| Dec 22, 2025 | 25.38 | 25.38 | 25.30 | 25.30 | 25.25 | 0.98% | 211 |
| Dec 19, 2025 | 25.02 | 25.05 | 25.02 | 25.05 | 25.01 | 0.63% | 100 |
| Dec 18, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.85 | 0.81% | 100 |
| Dec 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.65 | -1.31% | - |
| Dec 16, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.98 | -0.22% | 201 |
| Dec 15, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.03 | -0.71% | - |
| Dec 12, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.21 | -1.46% | 6 |