Franklin FTSE U.S. Index ETF (NEO:FLAM)
Canada
· Delayed Price · Currency is CAD 51.13
-0.53 (-1.03%)
At close: Mar 6, 2026
NEO:FLAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.08 | 51.13 | 51.08 | 51.13 | 51.13 | -1.03% | 2,801 |
| Mar 5, 2026 | 52.00 | 52.00 | 51.63 | 51.66 | 51.66 | -1.05% | 3,000 |
| Mar 4, 2026 | 52.21 | 52.21 | 52.20 | 52.21 | 52.21 | 1.69% | 3,500 |
| Mar 3, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -1.65% | 7,600 |
| Mar 2, 2026 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 0.15% | 7,115 |
| Feb 27, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.40% | 277,865 |
| Feb 26, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -0.78% | 11,465 |
| Feb 25, 2026 | 52.64 | 52.74 | 52.64 | 52.74 | 52.74 | 0.59% | 9,120 |
| Feb 24, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 1.02% | 14,935 |
| Feb 23, 2026 | 51.92 | 51.92 | 51.89 | 51.90 | 51.90 | -1.11% | 1,800 |
| Feb 20, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.54% | 26,575 |
| Feb 19, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.34% | 10,940 |
| Feb 18, 2026 | 52.40 | 52.40 | 52.38 | 52.38 | 52.38 | 0.77% | 9,990 |
| Feb 17, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.27% | 20,705 |
| Feb 13, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.15% | 11,170 |
| Feb 12, 2026 | 51.96 | 51.96 | 51.91 | 51.92 | 51.92 | -0.86% | 6,700 |
| Feb 11, 2026 | 52.42 | 52.42 | 52.37 | 52.37 | 52.37 | -0.04% | 14,355 |
| Feb 10, 2026 | 52.44 | 52.44 | 52.39 | 52.39 | 52.39 | 0.29% | 19,751 |
| Feb 6, 2026 | 51.52 | 52.27 | 51.52 | 52.24 | 52.24 | -0.27% | 5,300 |
| Feb 4, 2026 | 52.44 | 52.52 | 52.38 | 52.38 | 52.38 | -0.42% | 6,802 |
| Feb 3, 2026 | 52.51 | 52.60 | 52.48 | 52.60 | 52.60 | -1.15% | 6,600 |
| Feb 2, 2026 | 52.44 | 53.21 | 52.44 | 53.21 | 53.21 | 1.24% | 6,910 |
| Jan 30, 2026 | 52.30 | 52.56 | 52.30 | 52.56 | 52.56 | 0.81% | 197,020 |
| Jan 29, 2026 | 52.13 | 52.14 | 52.13 | 52.14 | 52.14 | -1.10% | 5,610 |
| Jan 28, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.36% | 16,818 |
| Jan 27, 2026 | 52.90 | 52.91 | 52.90 | 52.91 | 52.91 | -0.30% | 7,325 |
| Jan 26, 2026 | 52.98 | 53.13 | 52.98 | 53.07 | 53.07 | -0.06% | 12,235 |
| Jan 22, 2026 | 53.36 | 53.36 | 53.10 | 53.10 | 53.10 | - | 7,455 |
| Jan 21, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.64% | 13,925 |
| Jan 20, 2026 | 52.68 | 52.76 | 52.68 | 52.76 | 52.76 | -0.96% | 7,255 |
| Jan 19, 2026 | 53.52 | 53.52 | 53.00 | 53.27 | 53.27 | -0.89% | 19,250 |
| Jan 16, 2026 | 53.61 | 53.75 | 53.61 | 53.75 | 53.75 | -0.46% | 15,581 |
| Jan 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.35% | 15,140 |
| Jan 14, 2026 | 53.36 | 53.36 | 53.28 | 53.28 | 53.28 | -0.97% | 4,300 |
| Jan 13, 2026 | 53.77 | 53.80 | 53.77 | 53.80 | 53.80 | 0.04% | 14,700 |
| Jan 12, 2026 | 53.78 | 53.78 | 53.76 | 53.78 | 53.78 | -0.07% | 8,085 |
| Jan 9, 2026 | 53.80 | 53.82 | 53.77 | 53.82 | 53.82 | 0.82% | 1,100 |
| Jan 8, 2026 | 53.39 | 53.39 | 53.38 | 53.38 | 53.38 | -0.54% | 7,015 |
| Jan 7, 2026 | 53.58 | 53.67 | 53.55 | 53.67 | 53.67 | 0.34% | 10,800 |
| Jan 6, 2026 | 53.27 | 53.55 | 53.27 | 53.49 | 53.49 | 0.94% | 19,196 |
| Jan 5, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 1.05% | 13,185 |
| Jan 2, 2026 | 52.30 | 52.44 | 52.30 | 52.44 | 52.44 | -0.21% | 4,100 |
| Dec 31, 2025 | 52.46 | 52.55 | 52.43 | 52.55 | 52.55 | -0.11% | 6,200 |
| Dec 30, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.45% | 9,460 |
| Dec 29, 2025 | 52.81 | 52.85 | 52.81 | 52.85 | 52.67 | 0.04% | 2,000 |
| Dec 24, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.65 | 0.34% | 37,656 |
| Dec 19, 2025 | 52.45 | 52.65 | 52.43 | 52.65 | 52.47 | 1.19% | 12,705 |
| Dec 17, 2025 | 52.02 | 52.03 | 52.02 | 52.03 | 51.85 | -0.25% | 10,460 |
| Dec 16, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.98 | -0.48% | 11,715 |
| Dec 15, 2025 | 52.60 | 52.60 | 52.41 | 52.41 | 52.23 | -0.29% | 18,825 |
| Dec 12, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.38 | -0.68% | 31,675 |
| Dec 11, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.74 | -0.06% | 6,745 |
| Dec 10, 2025 | 52.97 | 52.97 | 52.95 | 52.95 | 52.77 | -0.26% | 17,762 |
| Dec 9, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.91 | 0.15% | 19,700 |
| Dec 8, 2025 | 53.00 | 53.02 | 53.00 | 53.01 | 52.83 | -0.79% | 10,020 |
| Dec 4, 2025 | 53.32 | 53.43 | 53.32 | 53.43 | 53.25 | 0.17% | 9,265 |
| Dec 3, 2025 | 53.39 | 53.44 | 53.34 | 53.34 | 53.16 | 0.06% | 6,100 |
| Dec 2, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.13 | -0.19% | 4,950 |
| Dec 1, 2025 | 53.20 | 53.41 | 53.20 | 53.41 | 53.23 | -0.09% | 15,625 |
| Nov 28, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.28 | - | 125,123 |
| Nov 27, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.28 | -0.11% | 2,580 |
| Nov 26, 2025 | 53.53 | 53.53 | 53.49 | 53.52 | 53.34 | 0.54% | 11,680 |
| Nov 25, 2025 | 53.15 | 53.23 | 53.15 | 53.23 | 53.05 | 0.64% | 8,200 |
| Nov 24, 2025 | 52.87 | 52.89 | 52.82 | 52.89 | 52.71 | 1.15% | 8,400 |
| Nov 21, 2025 | 51.53 | 52.29 | 51.47 | 52.29 | 52.11 | 1.04% | 4,850 |
| Nov 20, 2025 | 51.93 | 51.93 | 51.75 | 51.75 | 51.58 | -0.65% | 4,130 |
| Nov 19, 2025 | 52.13 | 52.13 | 52.09 | 52.09 | 51.91 | 0.17% | 14,855 |
| Nov 18, 2025 | 51.90 | 52.00 | 51.90 | 52.00 | 51.82 | -2.07% | 6,600 |
| Nov 14, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 52.92 | 0.36% | 5,310 |
| Nov 13, 2025 | 53.41 | 53.41 | 52.91 | 52.91 | 52.73 | -1.38% | 6,300 |
| Nov 12, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.47 | 0.54% | 10,615 |
| Nov 11, 2025 | 53.40 | 53.41 | 53.36 | 53.36 | 53.18 | -0.13% | 5,000 |
| Nov 10, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.25 | 2.12% | 9,145 |
| Nov 7, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.14 | -1.60% | 1,800 |
| Nov 6, 2025 | 53.21 | 53.21 | 53.11 | 53.17 | 52.99 | -1.17% | 3,300 |
| Nov 5, 2025 | 53.75 | 53.80 | 53.75 | 53.80 | 53.62 | 0.58% | 4,800 |
| Nov 4, 2025 | 53.53 | 53.55 | 53.37 | 53.49 | 53.31 | -0.61% | 2,362 |
| Nov 3, 2025 | 54.02 | 54.02 | 53.82 | 53.82 | 53.64 | 0.28% | 8,410 |
| Oct 31, 2025 | 53.74 | 53.75 | 53.63 | 53.67 | 53.49 | -0.20% | 72,575 |
| Oct 30, 2025 | 53.77 | 53.78 | 53.72 | 53.78 | 53.60 | 0.28% | 2,800 |
| Oct 29, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.45 | -0.35% | 1,700 |
| Oct 28, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.64 | 0.20% | 3,478 |
| Oct 27, 2025 | 53.72 | 53.72 | 53.68 | 53.71 | 53.53 | 0.75% | 8,691 |
| Oct 24, 2025 | 53.33 | 53.33 | 53.31 | 53.31 | 53.13 | 0.97% | 2,800 |
| Oct 23, 2025 | 52.73 | 52.80 | 52.73 | 52.80 | 52.62 | 1.01% | 9,498 |
| Oct 22, 2025 | 52.48 | 52.48 | 52.27 | 52.27 | 52.09 | -1.08% | 3,500 |
| Oct 21, 2025 | 52.75 | 52.84 | 52.75 | 52.84 | 52.66 | 0.25% | 15,227 |
| Oct 20, 2025 | 52.72 | 52.77 | 52.71 | 52.71 | 52.53 | 0.98% | 2,800 |
| Oct 16, 2025 | 52.29 | 52.29 | 52.20 | 52.20 | 52.02 | -0.10% | 2,758 |
| Oct 15, 2025 | 52.64 | 52.64 | 52.25 | 52.25 | 52.07 | 0.48% | 7,100 |
| Oct 14, 2025 | 51.79 | 52.00 | 51.79 | 52.00 | 51.82 | -1.38% | 9,169 |
| Oct 9, 2025 | 52.71 | 52.76 | 52.71 | 52.73 | 52.55 | 0.17% | 1,700 |
| Oct 8, 2025 | 52.68 | 52.68 | 52.64 | 52.64 | 52.46 | 0.55% | 2,200 |
| Oct 7, 2025 | 52.38 | 52.38 | 52.32 | 52.35 | 52.17 | -0.42% | 6,300 |
| Oct 6, 2025 | 52.46 | 52.57 | 52.46 | 52.57 | 52.39 | 0.27% | 8,705 |
| Oct 3, 2025 | 52.63 | 52.63 | 52.43 | 52.43 | 52.25 | 0.10% | 2,300 |
| Oct 2, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.20 | 0.34% | 800 |
| Oct 1, 2025 | 51.78 | 52.22 | 51.78 | 52.20 | 52.02 | 0.35% | 580 |
| Sep 30, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.84 | 0.27% | 1,300 |
| Sep 29, 2025 | 51.92 | 51.92 | 51.82 | 51.88 | 51.71 | 0.31% | 4,700 |