Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Franklin U.s. S (FLQS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 41.67 41.67 41.24 41.2469 432
17th Jul 2025 (Thu) 41.44 41.589 41.43 41.5459 898
16th Jul 2025 (Wed) 41.11 41.189 41.10 41.1579 836
15th Jul 2025 (Tue) 41.96 41.96 41.249 40.9893 215
14th Jul 2025 (Mon) 41.59 41.65 41.53 41.7399 1,316
11th Jul 2025 (Fri) 42.05 42.05 41.62 41.5445 705
10th Jul 2025 (Thu) 42.07 42.309 42.07 42.1562 321
9th Jul 2025 (Wed) 42.03 42.04 41.689 42.03 612
8th Jul 2025 (Tue) 41.94 41.97 41.81 41.7895 1,630
7th Jul 2025 (Mon) 42.07 42.21 41.52 41.5695 1,996
4th Jul 2025 (Fri) 42.03 42.23 42.01 42.1894 3,762
3rd Jul 2025 (Thu) 42.03 42.23 42.01 42.1894 3,762
2nd Jul 2025 (Wed) 41.52 41.86 41.52 41.86 3,564
1st Jul 2025 (Tue) 41.04 41.79 41.04 41.585 1,940
30th Jun 2025 (Mon) 40.90 41.179 40.90 41.111 1,549
27th Jun 2025 (Fri) 41.16 41.16 40.82 41.0214 501
26th Jun 2025 (Thu) 40.67 40.67 40.64 41.0035 364
25th Jun 2025 (Wed) 40.72 40.72 40.68 40.5407 710
24th Jun 2025 (Tue) 41.13 41.13 40.81 41.0072 1,307
23rd Jun 2025 (Mon) 40.32 40.549 40.20 40.7106 584
20th Jun 2025 (Fri) 40.53 40.62 40.29 40.36 791
19th Jun 2025 (Thu) 40.39 40.499 40.39 40.3704 100
18th Jun 2025 (Wed) 40.39 40.499 40.39 40.3704 100
17th Jun 2025 (Tue) 40.47 40.519 40.33 40.2643 831
16th Jun 2025 (Mon) 40.54 40.54 40.54 40.491 28
13th Jun 2025 (Fri) 40.45 40.45 40.23 40.0405 275
12th Jun 2025 (Thu) 40.71 40.77 40.71 40.7433 1,484
11th Jun 2025 (Wed) 41.34 41.34 41.34 40.9391 42
10th Jun 2025 (Tue) 41.25 41.25 41.09 41.1261 846
9th Jun 2025 (Mon) 41.06 41.0903 41.06 41.0903 12
6th Jun 2025 (Fri) 41.06 41.06 40.85 40.9137 201
5th Jun 2025 (Thu) 40.35 40.62 40.35 40.4644 155
4th Jun 2025 (Wed) 40.55 40.55 40.55 40.5047 26
3rd Jun 2025 (Tue) 40.66 40.66 40.63 40.6533 323
2nd Jun 2025 (Mon) 40.23 40.24 40.16 40.2954 618
30th May 2025 (Fri) 40.33 40.33 40.18 40.5079 443
29th May 2025 (Thu) 40.30 40.43 40.30 40.42 963
28th May 2025 (Wed) 40.5908 40.5908 40.5908 40.5908 598
27th May 2025 (Tue) 40.50 40.56 40.50 40.56 652
26th May 2025 (Mon) 39.7239 39.7239 39.7239 39.7239 0
24th May 2025 (Sat) 39.81 39.81 39.81 39.7239 1,329
23rd May 2025 (Fri) 39.81 39.81 39.81 39.81 1,329
22nd May 2025 (Thu) 40.11 40.11 40.11 40.11 303
21st May 2025 (Wed) 40.68 40.68 40.23 40.23 2,862
20th May 2025 (Tue) 41.14 41.14 41.14 41.14 914
FTSE 100 Latest
Value8,992.12
Change19.48