Franklin FTSE U.S. Index ETF (FLAM) - Historical data, historical prices

45.57000 CAD

0.71

1.53%

Last update May 21, 1:43 PM EDT

Post-market

Day range

45.57000

45.38000

45.92000

Previous close

46.28000

Open

45.91000

Access this ETF data via API

Franklin FTSE U.S. Index ETF

45.57

0.71

1.53%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 21, 2025	45.91	45.92	45.38	45.57	-0.74%	605
May 20, 2025	46.18	46.28	46.18	46.28	0.22%	55583
May 16, 2025	46.23	46.59	46.23	46.59	0.78%	2590
May 15, 2025	45.95	45.95	45.95	45.95	0	0
May 14, 2025	45.95	45.95	45.95	45.95	0	0
May 13, 2025	46.09	46.09	45.95	45.95	-0.30%	12912
May 12, 2025	45.31	45.62	45.31	45.62	0.68%	2768
May 09, 2025	44.15	44.15	44.12	44.12	-0.07%	1100
May 08, 2025	44.39	44.39	44.19	44.19	-0.45%	2200
May 07, 2025	43.24	43.65	43.24	43.50	0.60%	5800
May 06, 2025	43.66	43.66	43.66	43.66	0	0
May 05, 2025	43.75	43.75	43.66	43.66	-0.21%	1200
May 02, 2025	43.66	43.88	43.66	43.88	0.50%	2600
May 01, 2025	43.03	43.03	43.03	43.03	0	0
Apr 30, 2025	43.03	43.03	43.03	43.03	0	0
Apr 29, 2025	43.06	43.06	43.03	43.03	-0.07%	525
Apr 28, 2025	42.44	42.44	42.44	42.44	0	0
Apr 25, 2025	42.44	42.44	42.44	42.44	0	2600
Apr 24, 2025	42.35	42.44	42.35	42.44	0.21%	1474
Apr 23, 2025	42.03	42.03	41.67	41.67	-0.86%	2000
Apr 22, 2025	40.82	40.82	40.70	40.78	-0.10%	605
Apr 21, 2025	39.61	39.74	39.61	39.74	0.33%	14592