Franklin FTSE U.S. Index ETF (NEO:FLAM)
Canada
· Delayed Price · Currency is CAD 54.42
+0.29 (0.54%)
At close: Apr 24, 2026
NEO:FLAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.42% | 2,010 |
| Apr 24, 2026 | 54.33 | 54.42 | 54.33 | 54.42 | 54.42 | 0.54% | 3,803 |
| Apr 23, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.09% | 2,865 |
| Apr 22, 2026 | 54.09 | 54.09 | 54.08 | 54.08 | 54.08 | 0.30% | 3,000 |
| Apr 20, 2026 | 53.96 | 53.96 | 53.88 | 53.92 | 53.92 | 1.05% | 4,201 |
| Apr 15, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 1.75% | 4,770 |
| Apr 13, 2026 | 52.48 | 52.48 | 52.44 | 52.44 | 52.44 | 0.10% | 4,545 |
| Apr 10, 2026 | 52.43 | 52.43 | 52.39 | 52.39 | 52.39 | 0.54% | 2,719 |
| Apr 8, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 2.40% | 4,490 |
| Apr 7, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.33% | 7,721 |
| Apr 6, 2026 | 51.02 | 51.11 | 51.02 | 51.06 | 51.06 | 0.71% | 19,220 |
| Apr 2, 2026 | 50.75 | 50.75 | 50.70 | 50.70 | 50.70 | -0.20% | 3,615 |
| Apr 1, 2026 | 50.79 | 50.80 | 50.79 | 50.80 | 50.80 | 0.65% | 11,265 |
| Mar 31, 2026 | 49.94 | 50.47 | 49.94 | 50.47 | 50.47 | 2.08% | 13,805 |
| Mar 30, 2026 | 49.38 | 49.44 | 49.36 | 49.44 | 49.44 | 0.32% | 4,901 |
| Mar 27, 2026 | 49.42 | 49.42 | 49.28 | 49.28 | 49.28 | -1.42% | 5,550 |
| Mar 26, 2026 | 50.57 | 50.57 | 49.99 | 49.99 | 49.99 | -1.15% | 3,507 |
| Mar 25, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.72% | 7,605 |
| Mar 24, 2026 | 50.02 | 50.21 | 50.02 | 50.21 | 50.21 | -0.28% | 800 |
| Mar 23, 2026 | 50.25 | 50.35 | 50.25 | 50.35 | 50.35 | 1.19% | 850 |
| Mar 20, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -2.11% | 13,390 |
| Mar 18, 2026 | 50.78 | 50.83 | 50.77 | 50.83 | 50.76 | -0.88% | 2,900 |
| Mar 17, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.21 | 1.10% | 3,800 |
| Mar 13, 2026 | 50.78 | 50.81 | 50.72 | 50.72 | 50.65 | 0.10% | 775,825 |
| Mar 12, 2026 | 50.68 | 50.72 | 50.66 | 50.67 | 50.60 | -0.82% | 5,001 |
| Mar 11, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.02 | -0.78% | 15,255 |
| Mar 10, 2026 | 51.32 | 51.49 | 51.32 | 51.49 | 51.42 | 1.46% | 27,790 |
| Mar 9, 2026 | 50.70 | 50.78 | 50.70 | 50.75 | 50.68 | -0.74% | 12,730 |
| Mar 6, 2026 | 51.08 | 51.13 | 51.08 | 51.13 | 51.06 | -1.03% | 2,801 |
| Mar 5, 2026 | 52.00 | 52.00 | 51.63 | 51.66 | 51.59 | -1.05% | 3,000 |
| Mar 4, 2026 | 52.21 | 52.21 | 52.20 | 52.21 | 52.14 | 1.69% | 3,500 |
| Mar 3, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.27 | -1.65% | 7,600 |
| Mar 2, 2026 | 51.80 | 52.20 | 51.80 | 52.20 | 52.13 | 0.15% | 7,115 |
| Feb 27, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.05 | -0.40% | 277,865 |
| Feb 26, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.26 | -0.78% | 11,465 |
| Feb 25, 2026 | 52.64 | 52.74 | 52.64 | 52.74 | 52.67 | 0.59% | 9,120 |
| Feb 24, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.36 | 1.02% | 14,935 |
| Feb 23, 2026 | 51.92 | 51.92 | 51.89 | 51.90 | 51.83 | -1.11% | 1,800 |
| Feb 20, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.41 | 0.54% | 26,575 |
| Feb 19, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.13 | -0.34% | 10,940 |
| Feb 18, 2026 | 52.40 | 52.40 | 52.38 | 52.38 | 52.31 | 0.77% | 9,990 |
| Feb 17, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.91 | 0.27% | 20,705 |
| Feb 13, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.77 | -0.15% | 11,170 |
| Feb 12, 2026 | 51.96 | 51.96 | 51.91 | 51.92 | 51.85 | -0.86% | 6,700 |
| Feb 11, 2026 | 52.42 | 52.42 | 52.37 | 52.37 | 52.30 | -0.04% | 14,355 |
| Feb 10, 2026 | 52.44 | 52.44 | 52.39 | 52.39 | 52.32 | 0.29% | 19,751 |
| Feb 6, 2026 | 51.52 | 52.27 | 51.52 | 52.24 | 52.17 | -0.27% | 5,300 |
| Feb 4, 2026 | 52.44 | 52.52 | 52.38 | 52.38 | 52.31 | -0.42% | 6,802 |
| Feb 3, 2026 | 52.51 | 52.60 | 52.48 | 52.60 | 52.53 | -1.15% | 6,600 |
| Feb 2, 2026 | 52.44 | 53.21 | 52.44 | 53.21 | 53.14 | 1.24% | 6,910 |
| Jan 30, 2026 | 52.30 | 52.56 | 52.30 | 52.56 | 52.49 | 0.81% | 197,020 |
| Jan 29, 2026 | 52.13 | 52.14 | 52.13 | 52.14 | 52.07 | -1.10% | 5,610 |
| Jan 28, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.65 | -0.36% | 16,818 |
| Jan 27, 2026 | 52.90 | 52.91 | 52.90 | 52.91 | 52.84 | -0.30% | 7,325 |
| Jan 26, 2026 | 52.98 | 53.13 | 52.98 | 53.07 | 53.00 | -0.06% | 12,235 |
| Jan 22, 2026 | 53.36 | 53.36 | 53.10 | 53.10 | 53.03 | - | 7,455 |
| Jan 21, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.03 | 0.64% | 13,925 |
| Jan 20, 2026 | 52.68 | 52.76 | 52.68 | 52.76 | 52.69 | -0.96% | 7,255 |
| Jan 19, 2026 | 53.52 | 53.52 | 53.00 | 53.27 | 53.20 | -0.89% | 19,250 |
| Jan 16, 2026 | 53.61 | 53.75 | 53.61 | 53.75 | 53.68 | -0.46% | 15,581 |
| Jan 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.93 | 1.35% | 15,140 |
| Jan 14, 2026 | 53.36 | 53.36 | 53.28 | 53.28 | 53.21 | -0.97% | 4,300 |
| Jan 13, 2026 | 53.77 | 53.80 | 53.77 | 53.80 | 53.73 | 0.04% | 14,700 |
| Jan 12, 2026 | 53.78 | 53.78 | 53.76 | 53.78 | 53.71 | -0.07% | 8,085 |
| Jan 9, 2026 | 53.80 | 53.82 | 53.77 | 53.82 | 53.75 | 0.82% | 1,100 |
| Jan 8, 2026 | 53.39 | 53.39 | 53.38 | 53.38 | 53.31 | -0.54% | 7,015 |
| Jan 7, 2026 | 53.58 | 53.67 | 53.55 | 53.67 | 53.60 | 0.34% | 10,800 |
| Jan 6, 2026 | 53.27 | 53.55 | 53.27 | 53.49 | 53.42 | 0.94% | 19,196 |
| Jan 5, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.92 | 1.05% | 13,185 |
| Jan 2, 2026 | 52.30 | 52.44 | 52.30 | 52.44 | 52.37 | -0.21% | 4,100 |
| Dec 31, 2025 | 52.46 | 52.55 | 52.43 | 52.55 | 52.48 | -0.11% | 6,200 |
| Dec 30, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.54 | -0.45% | 9,460 |
| Dec 29, 2025 | 52.81 | 52.85 | 52.81 | 52.85 | 52.60 | 0.04% | 2,000 |
| Dec 24, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.58 | 0.34% | 37,656 |
| Dec 19, 2025 | 52.45 | 52.65 | 52.43 | 52.65 | 52.40 | 1.19% | 12,705 |
| Dec 17, 2025 | 52.02 | 52.03 | 52.02 | 52.03 | 51.79 | -0.25% | 10,460 |
| Dec 16, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.92 | -0.48% | 11,715 |
| Dec 15, 2025 | 52.60 | 52.60 | 52.41 | 52.41 | 52.16 | -0.29% | 18,825 |
| Dec 12, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.31 | -0.68% | 31,675 |
| Dec 11, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.67 | -0.06% | 6,745 |
| Dec 10, 2025 | 52.97 | 52.97 | 52.95 | 52.95 | 52.70 | -0.26% | 17,762 |
| Dec 9, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.84 | 0.15% | 19,700 |
| Dec 8, 2025 | 53.00 | 53.02 | 53.00 | 53.01 | 52.76 | -0.79% | 10,020 |
| Dec 4, 2025 | 53.32 | 53.43 | 53.32 | 53.43 | 53.18 | 0.17% | 9,265 |
| Dec 3, 2025 | 53.39 | 53.44 | 53.34 | 53.34 | 53.09 | 0.06% | 6,100 |
| Dec 2, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.06 | -0.19% | 4,950 |
| Dec 1, 2025 | 53.20 | 53.41 | 53.20 | 53.41 | 53.16 | -0.09% | 15,625 |
| Nov 28, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.21 | - | 125,123 |
| Nov 27, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.21 | -0.11% | 2,580 |
| Nov 26, 2025 | 53.53 | 53.53 | 53.49 | 53.52 | 53.27 | 0.54% | 11,680 |
| Nov 25, 2025 | 53.15 | 53.23 | 53.15 | 53.23 | 52.98 | 0.64% | 8,200 |
| Nov 24, 2025 | 52.87 | 52.89 | 52.82 | 52.89 | 52.64 | 1.15% | 8,400 |
| Nov 21, 2025 | 51.53 | 52.29 | 51.47 | 52.29 | 52.04 | 1.04% | 4,850 |
| Nov 20, 2025 | 51.93 | 51.93 | 51.75 | 51.75 | 51.51 | -0.65% | 4,130 |
| Nov 19, 2025 | 52.13 | 52.13 | 52.09 | 52.09 | 51.85 | 0.17% | 14,855 |
| Nov 18, 2025 | 51.90 | 52.00 | 51.90 | 52.00 | 51.76 | -2.07% | 6,600 |
| Nov 14, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 52.85 | 0.36% | 5,310 |
| Nov 13, 2025 | 53.41 | 53.41 | 52.91 | 52.91 | 52.66 | -1.38% | 6,300 |
| Nov 12, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.40 | 0.54% | 10,615 |
| Nov 11, 2025 | 53.40 | 53.41 | 53.36 | 53.36 | 53.11 | -0.13% | 5,000 |