Franklin Liberty Systematic Style Premia ETF (FLSP) Historical Stock Data
24.07 ↑0.20 (0.84%)
As of March 27, 2024, 1:47pm EST.
Historical Data
In the past 30 trading days, FLSP is down -0.07% a day on average. There have been 13 days where Franklin Liberty Systematic Style Premia ETF closed green and 17 days where FLSP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 24.17 | 24.07 | ↓$0.10 (-0.42%) | 23.99 | 24.17 | 3.40K |
2024-03-26 | 24.08 | 23.87 | ↓$0.21 (-0.87%) | 23.87 | 24.20 | 6.26K |
2024-03-25 | 24.09 | 24.10 | ↑$0.01 (0.04%) | 23.83 | 24.10 | 2.79K |
2024-03-22 | 24.18 | 23.82 | ↓$0.36 (-1.49%) | 23.82 | 24.20 | 4.75K |
2024-03-21 | 23.86 | 23.84 | ↓$0.02 (-0.08%) | 23.84 | 24.06 | 9.54K |
2024-03-20 | 23.99 | 23.92 | ↓$0.07 (-0.31%) | 23.83 | 24.00 | 6.91K |
2024-03-19 | 24.02 | 23.94 | ↓$0.08 (-0.33%) | 23.92 | 24.02 | 2.80K |
2024-03-18 | 23.86 | 24.00 | ↑$0.14 (0.59%) | 23.86 | 24.00 | 7.63K |
2024-03-15 | 23.72 | 23.63 | ↓$0.09 (-0.37%) | 23.63 | 23.85 | 5.44K |
2024-03-14 | 23.58 | 23.87 | ↑$0.29 (1.23%) | 23.55 | 23.87 | 3.18K |
2024-03-13 | 23.59 | 23.62 | ↑$0.03 (0.11%) | 23.53 | 23.82 | 9.97K |
2024-03-12 | 23.62 | 23.71 | ↑$0.09 (0.37%) | 23.60 | 23.75 | 8.75K |
2024-03-11 | 23.34 | 23.60 | ↑$0.26 (1.11%) | 23.34 | 23.72 | 12.81K |
2024-03-08 | 23.65 | 23.49 | ↓$0.16 (-0.66%) | 23.46 | 23.65 | 10.01K |
2024-03-07 | 23.68 | 23.47 | ↓$0.21 (-0.89%) | 23.47 | 23.69 | 8.13K |
2024-03-06 | 23.68 | 23.60 | ↓$0.08 (-0.34%) | 23.53 | 23.71 | 38.81K |
2024-03-05 | 23.66 | 23.65 | ↓$0.01 (-0.04%) | 23.49 | 23.66 | 22.26K |
2024-03-04 | 23.48 | 23.63 | ↑$0.15 (0.64%) | 23.47 | 23.69 | 7.95K |
2024-03-01 | 23.58 | 23.22 | ↓$0.36 (-1.51%) | 23.22 | 23.65 | 30.38K |
2024-02-29 | 23.40 | 23.50 | ↑$0.10 (0.43%) | 23.40 | 23.60 | 67.08K |
2024-02-28 | 23.48 | 23.66 | ↑$0.18 (0.77%) | 23.46 | 23.66 | 7.47K |
2024-02-27 | 23.54 | 23.66 | ↑$0.12 (0.51%) | 23.44 | 23.66 | 3.87K |
2024-02-26 | 23.63 | 23.66 | ↑$0.03 (0.13%) | 23.44 | 23.66 | 3.77K |
2024-02-23 | 23.54 | 23.35 | ↓$0.19 (-0.81%) | 23.35 | 23.84 | 102.03K |
2024-02-22 | 23.33 | 23.38 | ↑$0.05 (0.21%) | 23.25 | 23.48 | 6.41K |
2024-02-21 | 23.39 | 23.33 | ↓$0.06 (-0.26%) | 23.20 | 23.40 | 5.02K |
2024-02-20 | 23.12 | 23.07 | ↓$0.05 (-0.22%) | 23.07 | 23.35 | 19.33K |
2024-02-16 | 23.25 | 23.24 | ↓$0.01 (-0.04%) | 23.17 | 23.27 | 2.99K |
2024-02-15 | 23.26 | 23.26 | ↓$0.00 (0.00%) | 23.15 | 23.37 | 4.12K |
2024-02-14 | 23.14 | 23.21 | ↑$0.06 (0.28%) | 23.13 | 23.21 | 3.36K |
Create an account or log in to view more rows.
$FLSP what happened?
$FLSP This is just getting warmed up.
$FLSP today feels different to the moon
$FLSP gets me every time lol
$FLSP HODLing
and buying more when I can.
$FLSP News Plz.....
$FLSP bear trap dude
$FLSP LFFGG
$FLSP Holding.
$FLSP Fuk the 1% even though i feel like the 1%