Franklin FTSE U.S. Index ETF (NEO:FLAM)
Canada
· Delayed Price · Currency is CAD 53.31
-0.10 (-0.19%)
At close: Dec 2, 2025
NEO:FLAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 53.32 | 53.43 | 53.32 | 53.43 | 53.43 | 0.17% | 9,265 |
| Dec 3, 2025 | 53.39 | 53.44 | 53.34 | 53.34 | 53.34 | 0.06% | 6,100 |
| Dec 2, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -0.19% | 4,950 |
| Dec 1, 2025 | 53.20 | 53.41 | 53.20 | 53.41 | 53.41 | -0.09% | 15,625 |
| Nov 28, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | 125,123 |
| Nov 27, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -0.11% | 2,580 |
| Nov 26, 2025 | 53.53 | 53.53 | 53.49 | 53.52 | 53.52 | 0.54% | 11,680 |
| Nov 25, 2025 | 53.15 | 53.23 | 53.15 | 53.23 | 53.23 | 0.64% | 8,200 |
| Nov 24, 2025 | 52.87 | 52.89 | 52.82 | 52.89 | 52.89 | 1.15% | 8,400 |
| Nov 21, 2025 | 51.53 | 52.29 | 51.47 | 52.29 | 52.29 | 1.04% | 4,850 |
| Nov 20, 2025 | 51.93 | 51.93 | 51.75 | 51.75 | 51.75 | -0.65% | 4,130 |
| Nov 19, 2025 | 52.13 | 52.13 | 52.09 | 52.09 | 52.09 | 0.17% | 14,855 |
| Nov 18, 2025 | 51.90 | 52.00 | 51.90 | 52.00 | 52.00 | -2.07% | 6,600 |
| Nov 14, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.36% | 5,310 |
| Nov 13, 2025 | 53.41 | 53.41 | 52.91 | 52.91 | 52.91 | -1.38% | 6,300 |
| Nov 12, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.54% | 10,615 |
| Nov 11, 2025 | 53.40 | 53.41 | 53.36 | 53.36 | 53.36 | -0.13% | 5,000 |
| Nov 10, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 2.12% | 9,145 |
| Nov 7, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -1.60% | 1,800 |
| Nov 6, 2025 | 53.21 | 53.21 | 53.11 | 53.17 | 53.17 | -1.17% | 3,300 |
| Nov 5, 2025 | 53.75 | 53.80 | 53.75 | 53.80 | 53.80 | 0.58% | 4,800 |
| Nov 4, 2025 | 53.53 | 53.55 | 53.37 | 53.49 | 53.49 | -0.61% | 2,362 |
| Nov 3, 2025 | 54.02 | 54.02 | 53.82 | 53.82 | 53.82 | 0.28% | 8,410 |
| Oct 31, 2025 | 53.74 | 53.75 | 53.63 | 53.67 | 53.67 | -0.20% | 72,575 |
| Oct 30, 2025 | 53.77 | 53.78 | 53.72 | 53.78 | 53.78 | 0.28% | 2,800 |
| Oct 29, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -0.35% | 1,700 |
| Oct 28, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.20% | 3,478 |
| Oct 27, 2025 | 53.72 | 53.72 | 53.68 | 53.71 | 53.71 | 0.75% | 8,691 |
| Oct 24, 2025 | 53.33 | 53.33 | 53.31 | 53.31 | 53.31 | 0.97% | 2,800 |
| Oct 23, 2025 | 52.73 | 52.80 | 52.73 | 52.80 | 52.80 | 1.01% | 9,498 |
| Oct 22, 2025 | 52.48 | 52.48 | 52.27 | 52.27 | 52.27 | -1.08% | 3,500 |
| Oct 21, 2025 | 52.75 | 52.84 | 52.75 | 52.84 | 52.84 | 0.25% | 15,227 |
| Oct 20, 2025 | 52.72 | 52.77 | 52.71 | 52.71 | 52.71 | 0.98% | 2,800 |
| Oct 16, 2025 | 52.29 | 52.29 | 52.20 | 52.20 | 52.20 | -0.10% | 2,758 |
| Oct 15, 2025 | 52.64 | 52.64 | 52.25 | 52.25 | 52.25 | 0.48% | 7,100 |
| Oct 14, 2025 | 51.79 | 52.00 | 51.79 | 52.00 | 52.00 | -1.38% | 9,169 |
| Oct 9, 2025 | 52.71 | 52.76 | 52.71 | 52.73 | 52.73 | 0.17% | 1,700 |
| Oct 8, 2025 | 52.68 | 52.68 | 52.64 | 52.64 | 52.64 | 0.55% | 2,200 |
| Oct 7, 2025 | 52.38 | 52.38 | 52.32 | 52.35 | 52.35 | -0.42% | 6,300 |
| Oct 6, 2025 | 52.46 | 52.57 | 52.46 | 52.57 | 52.57 | 0.27% | 8,705 |
| Oct 3, 2025 | 52.63 | 52.63 | 52.43 | 52.43 | 52.43 | 0.10% | 2,300 |
| Oct 2, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.34% | 800 |
| Oct 1, 2025 | 51.78 | 52.22 | 51.78 | 52.20 | 52.20 | 0.35% | 580 |
| Sep 30, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.27% | 1,300 |
| Sep 29, 2025 | 51.92 | 51.92 | 51.82 | 51.88 | 51.88 | 0.31% | 4,700 |
| Sep 26, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.49% | 1,104 |
| Sep 25, 2025 | 51.18 | 51.47 | 51.18 | 51.47 | 51.47 | -0.25% | 9,625 |
| Sep 24, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.08% | 100 |
| Sep 23, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.31% | 7,855 |
| Sep 22, 2025 | 51.59 | 51.72 | 51.57 | 51.72 | 51.72 | 0.62% | 807 |
| Sep 19, 2025 | 51.31 | 51.40 | 51.24 | 51.40 | 51.40 | 0.14% | 6,300 |
| Sep 18, 2025 | 51.42 | 51.42 | 51.30 | 51.33 | 51.33 | 0.65% | 5,300 |
| Sep 17, 2025 | 50.93 | 51.00 | 50.91 | 51.00 | 51.00 | 0.14% | 9,300 |
| Sep 16, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.22% | 129 |
| Sep 15, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.23% | 600 |
| Sep 12, 2025 | 51.11 | 51.16 | 51.11 | 51.16 | 51.16 | 0.25% | 1,641 |
| Sep 11, 2025 | 50.95 | 51.03 | 50.95 | 51.03 | 51.03 | 0.55% | 8,495 |
| Sep 10, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.73% | 100 |
| Sep 9, 2025 | 50.42 | 50.42 | 50.38 | 50.38 | 50.38 | 0.22% | 2,727 |
| Sep 8, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 50.27 | 0.30% | 3,831 |
| Sep 5, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 50.12 | 0.80% | 1,000 |
| Sep 3, 2025 | 49.66 | 49.72 | 49.66 | 49.72 | 49.72 | 0.57% | 3,100 |
| Sep 2, 2025 | 49.45 | 49.45 | 49.44 | 49.44 | 49.44 | -0.30% | 987 |
| Aug 29, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.66% | 38,575 |
| Aug 28, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.36% | 100 |
| Aug 27, 2025 | 50.13 | 50.13 | 50.10 | 50.10 | 50.10 | 0.44% | 2,500 |
| Aug 26, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.34% | 800 |
| Aug 22, 2025 | 50.11 | 50.11 | 50.05 | 50.05 | 50.05 | 0.95% | 1,800 |
| Aug 21, 2025 | 49.52 | 49.58 | 49.50 | 49.58 | 49.58 | 0.63% | 1,000 |
| Aug 20, 2025 | 49.23 | 49.27 | 49.23 | 49.27 | 49.27 | -1.18% | 881 |
| Aug 18, 2025 | 49.72 | 49.86 | 49.72 | 49.86 | 49.86 | 0.04% | 2,900 |
| Aug 15, 2025 | 49.82 | 49.84 | 49.79 | 49.84 | 49.84 | -0.26% | 3,600 |
| Aug 14, 2025 | 49.81 | 49.97 | 49.77 | 49.97 | 49.97 | 0.60% | 7,601 |
| Aug 13, 2025 | 49.68 | 49.68 | 49.67 | 49.67 | 49.67 | 0.16% | 8,445 |
| Aug 12, 2025 | 49.54 | 49.59 | 49.54 | 49.59 | 49.59 | 0.77% | 3,780 |
| Aug 11, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.10% | 1,210 |
| Aug 8, 2025 | 49.08 | 49.16 | 49.06 | 49.16 | 49.16 | 0.86% | 6,600 |
| Aug 7, 2025 | 48.74 | 48.75 | 48.74 | 48.74 | 48.74 | 0.04% | 3,100 |
| Aug 6, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.33% | 1,001 |
| Aug 5, 2025 | 48.60 | 48.60 | 48.56 | 48.56 | 48.56 | 1.02% | 1,402 |
| Aug 1, 2025 | 48.31 | 48.32 | 48.07 | 48.07 | 48.07 | -2.18% | 1,943 |
| Jul 31, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.30% | 44,460 |
| Jul 30, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.41% | 100 |
| Jul 29, 2025 | 49.06 | 49.09 | 49.06 | 49.09 | 49.09 | 0.14% | 2,200 |
| Jul 28, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.06% | 11,919 |
| Jul 25, 2025 | 49.01 | 49.01 | 48.99 | 48.99 | 48.99 | 0.76% | 1,800 |
| Jul 24, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.62% | 700 |
| Jul 23, 2025 | 48.30 | 48.32 | 48.30 | 48.32 | 48.32 | 0.65% | 3,441 |
| Jul 22, 2025 | 48.40 | 48.40 | 48.01 | 48.01 | 48.01 | -0.62% | 1,000 |
| Jul 18, 2025 | 48.33 | 48.33 | 48.28 | 48.31 | 48.31 | -0.29% | 3,461 |
| Jul 17, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 1.23% | 2,000 |
| Jul 16, 2025 | 47.73 | 47.86 | 47.73 | 47.86 | 47.86 | -0.44% | 1,411 |
| Jul 15, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.15% | 325 |
| Jul 14, 2025 | 47.94 | 48.00 | 47.94 | 48.00 | 48.00 | 0.23% | 2,300 |
| Jul 11, 2025 | 47.87 | 47.89 | 47.87 | 47.89 | 47.89 | -0.19% | 1,845 |
| Jul 10, 2025 | 48.01 | 48.01 | 47.98 | 47.98 | 47.98 | 0.17% | 1,800 |
| Jul 9, 2025 | 47.87 | 47.90 | 47.77 | 47.90 | 47.90 | 0.52% | 3,205 |
| Jul 8, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.29% | 2,200 |
| Jul 7, 2025 | 47.53 | 47.53 | 47.51 | 47.51 | 47.51 | -0.11% | 200 |
| Jul 4, 2025 | 47.51 | 47.57 | 47.48 | 47.56 | 47.56 | -0.40% | 6,400 |