Franklin U.S. Core Divide... (FLQD)
AMEX: FLQD
· Real-Time Price · USD
33.09
0.15 (0.44%)
At close: Jul 29, 2022, 9:56 PM
FLQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2023 | 32.51 | 32.53 | 32.51 | 32.53 | 32.53 | -1.30% | 538 |
| Oct 2, 2023 | 32.99 | 32.99 | 32.78 | 32.96 | 32.96 | -0.30% | 1,941 |
| Sep 29, 2023 | 33.03 | 33.06 | 33.03 | 33.06 | 33.06 | -0.12% | 1,421 |
| Sep 28, 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.64% | 3 |
| Sep 27, 2023 | 32.65 | 32.89 | 32.65 | 32.89 | 32.89 | -0.09% | 1,104 |
| Sep 26, 2023 | 32.94 | 32.94 | 32.92 | 32.92 | 32.92 | -1.47% | 650 |
| Sep 25, 2023 | 33.26 | 33.41 | 33.20 | 33.41 | 33.41 | 0.27% | 2,392 |
| Sep 22, 2023 | 33.56 | 33.56 | 33.32 | 33.32 | 33.32 | -0.30% | 226 |
| Sep 21, 2023 | 33.74 | 33.77 | 33.42 | 33.42 | 33.42 | -1.65% | 3,494 |
| Sep 20, 2023 | 34.37 | 34.37 | 33.98 | 33.98 | 33.98 | -0.82% | 1,143 |
| Sep 19, 2023 | 34.08 | 34.26 | 34.08 | 34.26 | 34.26 | -0.20% | 1,720 |
| Sep 18, 2023 | 34.39 | 34.39 | 34.33 | 34.33 | 34.33 | -0.06% | 280 |
| Sep 15, 2023 | 34.37 | 34.37 | 34.35 | 34.35 | 34.35 | -1.80% | 811 |
| Sep 14, 2023 | 35.01 | 35.01 | 34.97 | 34.98 | 34.78 | 0.89% | 1,958 |
| Sep 13, 2023 | 34.62 | 34.72 | 34.62 | 34.67 | 34.47 | 0.09% | 670 |
| Sep 12, 2023 | 34.71 | 34.75 | 34.64 | 34.64 | 34.44 | -0.46% | 1,288 |
| Sep 11, 2023 | 34.78 | 34.82 | 34.74 | 34.80 | 34.60 | 0.64% | 2,154 |
| Sep 8, 2023 | 34.65 | 34.65 | 34.53 | 34.58 | 34.38 | 0.20% | 1,819 |
| Sep 7, 2023 | 34.36 | 34.54 | 34.36 | 34.51 | 34.31 | -0.29% | 2,333 |
| Sep 6, 2023 | 34.73 | 34.73 | 34.55 | 34.61 | 34.41 | -0.80% | 519 |