Franklin U.S. Small Cap M... (FLQS)
CBOE: FLQS
· Real-Time Price · USD
43.95
0.08 (0.19%)
At close: Sep 30, 2025, 3:59 PM
FLQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 44.31 | 44.31 | 43.80 | 43.87 | 43.86 | -0.39% | 7,528 |
| Sep 26, 2025 | 43.79 | 44.04 | 43.79 | 44.04 | 44.04 | 1.01% | 35,447 |
| Sep 25, 2025 | 43.57 | 43.64 | 43.53 | 43.60 | 43.60 | -0.55% | 4,547 |
| Sep 24, 2025 | 44.20 | 44.31 | 43.84 | 43.84 | 43.84 | -0.86% | 9,119 |
| Sep 23, 2025 | 44.40 | 44.54 | 44.15 | 44.22 | 44.22 | -0.41% | 18,500 |
| Sep 22, 2025 | 44.11 | 44.41 | 44.11 | 44.40 | 44.40 | 0.43% | 2,418 |
| Sep 19, 2025 | 44.52 | 44.52 | 44.20 | 44.21 | 44.21 | -1.56% | 6,800 |
| Sep 18, 2025 | 44.39 | 44.93 | 44.24 | 44.91 | 44.79 | 1.91% | 90,004 |
| Sep 17, 2025 | 44.27 | 44.56 | 43.97 | 44.07 | 43.95 | 0.00% | 3,100 |
| Sep 16, 2025 | 43.89 | 44.07 | 43.81 | 44.07 | 43.95 | -0.07% | 3,500 |
| Sep 15, 2025 | 44.32 | 44.41 | 44.10 | 44.10 | 43.98 | -0.02% | 5,800 |
| Sep 12, 2025 | 44.44 | 44.44 | 44.11 | 44.11 | 43.99 | -1.34% | 700 |
| Sep 11, 2025 | 43.84 | 44.71 | 43.84 | 44.71 | 44.59 | 2.26% | 21,600 |
| Sep 10, 2025 | 43.68 | 43.72 | 43.68 | 43.72 | 43.61 | -0.43% | 1,733 |
| Sep 9, 2025 | 44.02 | 44.02 | 43.84 | 43.91 | 43.79 | -0.93% | 1,300 |
| Sep 8, 2025 | 44.04 | 44.32 | 44.04 | 44.32 | 44.20 | 0.18% | 5,200 |
| Sep 5, 2025 | 44.47 | 44.52 | 44.15 | 44.24 | 44.12 | 0.09% | 1,900 |
| Sep 4, 2025 | 43.78 | 44.20 | 43.78 | 44.20 | 44.08 | 1.38% | 2,300 |
| Sep 3, 2025 | 43.69 | 43.71 | 43.44 | 43.60 | 43.49 | 0.02% | 6,200 |
| Sep 2, 2025 | 43.38 | 43.59 | 43.38 | 43.59 | 43.48 | -0.59% | 2,000 |