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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.01	50.99	50.99	51.01	50.99	1,682
December 03, 2025	50.92	50.92	50.92	50.92	50.92	0
December 02, 2025	51.31	51.31	51.31	51.31	51.31	0
December 01, 2025	51.19	51.19	51.19	51.19	51.19	25,650
November 28, 2025	51.34	51.34	51.34	51.34	51.34	0
November 27, 2025	51.15	51.15	51.15	51.15	51.15	0
November 26, 2025	51.27	51.27	51.27	51.27	51.27	0
November 25, 2025	50.64	50.64	50.64	50.64	50.64	0
November 24, 2025	50.27	50.75	50.75	50.75	50.17	212
November 21, 2025	49.54	49.78	49.78	49.78	49.54	342
November 20, 2025	50.92	50.92	50.92	50.92	50.92	2
November 19, 2025	50.27	50.42	50.42	50.42	50.24	70
November 18, 2025	50.24	50.1	50.1	50.24	49.79	295
November 17, 2025	50.63	50.63	50.63	50.63	50.63	0
November 14, 2025	50.62	50.99	50.99	50.99	50.23	295
November 13, 2025	51.92	51.04	51.04	51.92	51.04	290
November 12, 2025	51.78	51.78	51.78	51.78	51.78	0
November 11, 2025	51.39	51.3	51.3	51.46	51.3	175
November 10, 2025	51.06	51.06	51.06	51.06	51.06	0
November 07, 2025	50.91	50.08	50.08	50.91	50.08	3,352
November 06, 2025	50.97	50.97	50.97	50.97	50.97	0
November 05, 2025	51.69	51.71	51.71	51.71	51.69	120
November 04, 2025	51.41	51.67	51.67	51.75	51.35	1,299
November 03, 2025	51.97	51.65	51.65	51.97	51.65	16
October 31, 2025	52	51.72	51.72	52	51.72	327
October 30, 2025	51.86	51.96	51.96	51.96	51.86	10
October 29, 2025	51.83	51.84	51.84	51.84	51.83	4
October 28, 2025	51.14	51.31	51.31	51.31	51.14	49
October 27, 2025	50.9	50.99	50.99	50.99	50.9	98
October 24, 2025	50.17	50.64	50.64	50.64	50.17	2
October 23, 2025	49.89	50	50	50	49.81	462
October 22, 2025	50.21	49.65	49.65	50.23	49.65	886
October 21, 2025	50.13	49.91	49.91	50.13	49.91	33
October 20, 2025	49.69	49.88	49.88	49.88	49.58	33
October 17, 2025	48.7	49.31	49.31	49.31	48.7	315
October 16, 2025	49.69	49.51	49.62	49.69	49.51	152
October 15, 2025	49.77	49.77	49.77	49.92	49.77	213
October 14, 2025	49.39	49.52	49.52	49.52	49.39	285
October 13, 2025	49.45	49.56	49.56	49.56	49.26	535
October 10, 2025	49.37	49.37	49.37	49.37	49.37	0
October 09, 2025	50.09	50.21	50.21	50.21	50.09	48
October 08, 2025	49.74	49.97	49.97	50.02	49.74	233
October 07, 2025	49.79	49.6	49.6	49.79	49.6	100
October 06, 2025	50	49.69	49.69	50	49.62	152
October 03, 2025	49.96	49.83	49.83	49.96	49.83	50
October 02, 2025	49.77	49.8	49.8	49.9	49.77	12
October 01, 2025	49.29	49.58	49.58	49.58	49.29	439
September 30, 2025	49.5	49.5	49.5	49.5	49.5	0
September 29, 2025	49.65	49.65	49.65	49.65	49.65	0
September 26, 2025	49.47	49.47	49.47	49.47	49.47	0
September 25, 2025	49.49	49.49	49.49	49.49	49.49	0
September 24, 2025	49.55	49.47	49.47	49.55	49.47	10
September 23, 2025	49.57	49.51	49.51	49.62	49.51	76
September 22, 2025	49.39	49.43	49.43	49.43	49.31	100
September 19, 2025	49.19	49.26	49.26	49.38	49.19	26
September 18, 2025	48.92	48.97	48.97	48.97	48.82	517
September 17, 2025	48.38	48.26	48.26	48.38	48.26	10
September 16, 2025	48.65	48.35	48.35	48.65	48.35	12
September 15, 2025	48.47	48.62	48.62	48.7	48.47	11
September 12, 2025	48.63	48.61	48.61	48.63	48.63	52

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