Franklin LibertyQ U.S. Equity UCITS ETF - FLXU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47.53	47.59	47.59	47.59	47.53	24
August 15, 2025	47.47	47.47	47.47	47.47	47.47	0
August 14, 2025	47.62	47.62	47.62	47.62	47.62	0
August 13, 2025	47.67	47.52	47.52	47.67	47.52	14
August 12, 2025	47.49	47.55	47.55	47.58	47.48	338
August 11, 2025	47.65	47.75	47.75	47.76	47.61	413
August 08, 2025	47.37	47.54	47.54	47.54	47.37	176
August 07, 2025	47.65	47.32	47.32	47.85	47.32	393
August 06, 2025	47.42	47.48	47.48	47.48	47.25	70
August 05, 2025	47.54	47.21	47.21	47.63	47.2	324
August 04, 2025	47.03	47.31	47.31	47.31	46.93	135
August 01, 2025	47.36	46.8	46.8	47.41	46.8	76,126
July 31, 2025	48.04	47.91	47.91	48.04	47.87	147
July 30, 2025	47.51	47.51	47.51	47.51	47.51	0
July 29, 2025	47.37	47.27	47.27	47.37	47.27	26
July 28, 2025	47.19	47.11	47.11	47.19	47.11	44
July 25, 2025	46.72	46.98	46.98	46.98	46.72	298
July 24, 2025	46.41	46.54	46.54	46.54	46.41	14
July 23, 2025	46.28	46.1	46.1	46.28	46.1	5
July 22, 2025	46.48	46.19	46.19	46.48	46.19	23
July 21, 2025	46.48	46.48	46.48	46.57	46.46	91
July 18, 2025	46.44	46.38	46.38	46.51	46.36	1,099
July 17, 2025	46.36	46.4	46.4	46.41	46.36	34
July 16, 2025	46.1	45.93	45.93	46.32	45.93	114
July 15, 2025	46.28	46.33	46.33	46.35	46.21	479
July 14, 2025	45.75	46.07	46.07	46.07	45.75	534
July 11, 2025	45.63	45.73	45.73	45.81	45.63	108
July 10, 2025	45.37	45.71	45.71	45.71	45.37	107
July 09, 2025	45.27	45.49	45.49	45.62	45.27	7,033
July 08, 2025	45.4	45.4	45.4	45.6	45.39	678
July 07, 2025	45.52	45.35	45.35	45.58	45.32	270
July 04, 2025	45.22	45.27	45.27	45.32	45.14	393
July 03, 2025	45.11	45.43	45.43	45.49	45.11	5,752
July 02, 2025	44.87	45.15	45.15	45.27	44.87	126
July 01, 2025	44.69	44.76	44.76	44.76	44.69	179
June 30, 2025	44.83	44.78	44.78	44.92	44.76	628
June 27, 2025	44.39	44.67	44.67	44.67	44.39	35
June 26, 2025	44.14	44.25	44.25	44.33	44.14	131
June 25, 2025	44.45	44.4	44.4	44.45	44.38	24
June 24, 2025	44.4	44.26	44.26	44.4	44.26	16
June 23, 2025	43.89	43.9	43.9	44.12	43.89	197
June 20, 2025	43.84	43.94	43.94	43.94	43.81	201
June 19, 2025	43.99	43.76	43.76	44	43.66	258
June 18, 2025	44.19	44.17	44.17	44.19	44.09	8
June 17, 2025	43.95	44.11	44.11	44.11	43.84	379
June 16, 2025	43.83	44.04	44.04	44.11	43.78	95
June 13, 2025	43.57	43.84	43.84	43.84	43.57	26
June 12, 2025	43.82	43.98	43.98	43.98	43.68	80
June 11, 2025	44.22	44.22	44.22	44.3	44.12	362
June 10, 2025	44.13	44.08	44.08	44.15	44.05	289
June 09, 2025	43.91	43.85	43.85	44.04	43.84	156
June 06, 2025	43.73	43.96	43.96	44.02	43.7	2,183
June 05, 2025	43.68	43.78	43.78	43.78	43.4	387
June 04, 2025	43.75	43.69	43.69	43.83	43.69	172
June 03, 2025	43.39	43.64	43.64	43.64	43.35	2,346
June 02, 2025	43.03	43.09	43.09	43.13	42.95	209
May 30, 2025	43.34	43.33	43.33	43.34	43.2	26
May 29, 2025	43.99	43.34	43.34	44.01	43.34	39
May 28, 2025	43.42	43.38	43.38	43.48	43.26	1,493
May 27, 2025	43.08	43.06	43.06	43.15	42.81	2,339

Franklin LibertyQ U.S. Equity UCITS ETF (FLXU.L) LSE