Franklin LibertyQ U.S. Equity ETF (FLQL) Historical Stock Data
53.24 ↓0.01 (-0.02%)
As of March 28, 2024, 12:21pm EST.
Historical Data
In the past 30 trading days, FLQL is up 0.02% a day on average. There have been 14 days where Franklin LibertyQ U.S. Equity ETF closed green and 16 days where FLQL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 53.24 | 53.25 | ↑$0.01 (0.02%) | 53.21 | 53.35 | 146.66K |
2024-03-27 | 53.16 | 53.22 | ↑$0.06 (0.11%) | 52.90 | 53.22 | 24.36K |
2024-03-26 | 53.10 | 52.88 | ↓$0.22 (-0.41%) | 52.85 | 53.14 | 29.86K |
2024-03-25 | 52.99 | 52.95 | ↓$0.04 (-0.08%) | 52.93 | 53.06 | 67.26K |
2024-03-22 | 53.29 | 53.20 | ↓$0.09 (-0.18%) | 53.08 | 53.29 | 58.63K |
2024-03-21 | 53.37 | 53.26 | ↓$0.11 (-0.21%) | 53.23 | 53.45 | 45.18K |
2024-03-20 | 52.57 | 52.97 | ↑$0.40 (0.76%) | 52.40 | 52.99 | 30.80K |
2024-03-19 | 52.15 | 52.48 | ↑$0.33 (0.63%) | 52.00 | 52.51 | 36.76K |
2024-03-18 | 52.36 | 52.21 | ↓$0.15 (-0.29%) | 52.13 | 52.46 | 27.39K |
2024-03-15 | 52.04 | 51.91 | ↓$0.13 (-0.25%) | 51.78 | 52.04 | 21.96K |
2024-03-14 | 52.57 | 52.38 | ↓$0.19 (-0.36%) | 52.13 | 52.57 | 20.77K |
2024-03-13 | 52.61 | 52.43 | ↓$0.18 (-0.34%) | 52.41 | 52.61 | 25.49K |
2024-03-12 | 52.08 | 52.59 | ↑$0.51 (0.98%) | 52.04 | 52.59 | 28.55K |
2024-03-11 | 51.79 | 51.81 | ↑$0.02 (0.04%) | 51.58 | 51.90 | 39.96K |
2024-03-08 | 52.50 | 51.97 | ↓$0.53 (-1.01%) | 51.94 | 52.67 | 50.93K |
2024-03-07 | 52.14 | 52.42 | ↑$0.28 (0.54%) | 52.14 | 52.50 | 42.31K |
2024-03-06 | 51.95 | 51.83 | ↓$0.12 (-0.23%) | 51.73 | 52.09 | 146.40K |
2024-03-05 | 51.93 | 51.53 | ↓$0.40 (-0.77%) | 51.33 | 51.93 | 38.37K |
2024-03-04 | 52.21 | 52.19 | ↓$0.02 (-0.04%) | 52.19 | 52.39 | 92.84K |
2024-03-01 | 51.83 | 52.28 | ↑$0.45 (0.87%) | 51.81 | 52.30 | 39.08K |
2024-02-29 | 51.72 | 51.73 | ↑$0.01 (0.02%) | 51.42 | 51.76 | 264.22K |
2024-02-28 | 51.39 | 51.45 | ↑$0.06 (0.12%) | 51.39 | 51.53 | 49.24K |
2024-02-27 | 51.66 | 51.66 | ↑$0.00 (0.00%) | 51.44 | 51.66 | 32.33K |
2024-02-26 | 51.69 | 51.60 | ↓$0.09 (-0.17%) | 51.59 | 51.78 | 38.45K |
2024-02-23 | 51.81 | 51.76 | ↓$0.05 (-0.10%) | 51.56 | 51.89 | 24.10K |
2024-02-22 | 51.15 | 51.66 | ↑$0.51 (1.00%) | 51.15 | 51.68 | 24.99K |
2024-02-21 | 50.33 | 50.52 | ↑$0.20 (0.39%) | 50.16 | 50.53 | 30.53K |
2024-02-20 | 50.62 | 50.48 | ↓$0.14 (-0.28%) | 50.30 | 50.70 | 38.57K |
2024-02-16 | 51.13 | 50.80 | ↓$0.33 (-0.65%) | 50.80 | 51.18 | 29.22K |
2024-02-15 | 50.89 | 51.08 | ↑$0.19 (0.37%) | 50.86 | 51.10 | 22.67K |
Create an account or log in to view more rows.
$FLQL Puts or calls eod Monday
$FLQL make it rain
let’s see some green
$FLQL hot trash
$FLQL Bull flag forming?
$FLQL no pain no gain
$FLQL low volume today isn’t necessarily a bad thing
$FLQL Pack it up boys.
$FLQL I like the stock!
$FLQL it's going down??
$FLQL Overpower the algos!