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 System (FLSP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 27.60 27.60 27.57 27.63 637
9th Jul 2026 (Thu) 27.53 27.53 27.35 27.35 1,358
8th Jul 2026 (Wed) 27.41 27.41 27.41 27.57 316
7th Jul 2026 (Tue) 27.35 27.48 27.30 27.484 1,102
6th Jul 2026 (Mon) 27.34 27.34 27.16 27.16 1,266
3rd Jul 2026 (Fri) 27.41 27.41 27.37 27.37 0
2nd Jul 2026 (Thu) 27.41 27.44 27.37 27.37 140
1st Jul 2026 (Wed) 27.54 27.54 27.43 27.54 1,016
30th Jun 2026 (Tue) 27.77 27.78 27.68 27.69 2,636
29th Jun 2026 (Mon) 27.68 27.75 27.58 27.67 2,906
26th Jun 2026 (Fri) 27.68 27.69 27.62 27.67 976
25th Jun 2026 (Thu) 27.62 27.66 27.58 27.56 1,132
24th Jun 2026 (Wed) 27.43 27.46 27.43 27.48 0
23rd Jun 2026 (Tue) 27.35 27.535 27.35 27.44 184
22nd Jun 2026 (Mon) 27.50 27.58 27.41 27.54 1,700
19th Jun 2026 (Fri) 27.55 27.66 27.55 27.70 3,170
18th Jun 2026 (Thu) 27.55 27.66 27.55 27.70 3,170
17th Jun 2026 (Wed) 27.905 28.45 27.68 27.74 2,000
16th Jun 2026 (Tue) 27.53 27.58 27.41 27.60 2,001
15th Jun 2026 (Mon) 27.61 27.61 27.57 27.57 633
12th Jun 2026 (Fri) 27.43 27.61 27.43 27.61 527
11th Jun 2026 (Thu) 27.37 27.43 27.37 27.44 0
10th Jun 2026 (Wed) 27.25 27.45 27.25 27.45 573
9th Jun 2026 (Tue) 27.28 27.36 27.28 27.44 149
8th Jun 2026 (Mon) 27.49 27.49 27.48 27.48 128
5th Jun 2026 (Fri) 27.49 27.49 27.49 27.53 287
4th Jun 2026 (Thu) 27.39 27.45 27.39 27.345 400
3rd Jun 2026 (Wed) 27.29 27.31 27.29 27.25 350
2nd Jun 2026 (Tue) 27.30 27.33 27.25 27.24 1,415
1st Jun 2026 (Mon) 27.26 27.26 27.23 27.16 572
29th May 2026 (Fri) 27.27 27.29 27.25 27.245 1,498
28th May 2026 (Thu) 27.34 27.34 27.34 27.35 7
27th May 2026 (Wed) 27.20 27.36 27.20 27.32 640
26th May 2026 (Tue) 27.17 27.17 27.12 27.12 360
25th May 2026 (Mon) 27.17 27.29 27.17 27.28 1,062
22nd May 2026 (Fri) 27.17 27.29 27.17 27.28 1,062
21st May 2026 (Thu) 27.24 27.24 27.24 27.205 265
20th May 2026 (Wed) 27.17 27.19 27.17 27.19 0
19th May 2026 (Tue) 27.20 27.20 27.20 27.20 606
18th May 2026 (Mon) 27.20 27.20 27.20 27.17 100
15th May 2026 (Fri) 27.16 27.42 27.16 27.23 647
14th May 2026 (Thu) 27.19 27.19 27.19 27.08 153
13th May 2026 (Wed) 27.29 27.29 27.29 27.15 55
12th May 2026 (Tue) 27.13 27.13 26.97 26.97 93
11th May 2026 (Mon) 27.13 27.18 27.13 27.17 862
FTSE 100 Latest
Value10,497.29
Change24.84