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
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
8th May 2026 (Fri) 27.09 27.09 27.09 27.13 401
7th May 2026 (Thu) 27.10 27.10 27.10 27.06 0
6th May 2026 (Wed) 27.02 27.02 26.85 26.85 200
5th May 2026 (Tue) 27.02 27.02 27.02 27.00 355
4th May 2026 (Mon) 27.00 27.00 26.94 26.94 0
1st May 2026 (Fri) 27.00 27.13 27.00 27.13 102
30th Apr 2026 (Thu) 27.00 27.09 27.00 27.1031 0
29th Apr 2026 (Wed) 27.06 27.06 26.93 26.93 16
28th Apr 2026 (Tue) 27.06 27.06 27.06 26.93 300
27th Apr 2026 (Mon) 27.03 27.11 27.03 27.005 324
24th Apr 2026 (Fri) 27.02 27.06 27.02 27.06 491
23rd Apr 2026 (Thu) 27.10 27.15 27.10 26.97 1,071
22nd Apr 2026 (Wed) 27.34 27.34 27.10 27.10 0
21st Apr 2026 (Tue) 27.34 27.34 27.15 27.15 100
20th Apr 2026 (Mon) 27.34 27.34 27.04 27.04 224
17th Apr 2026 (Fri) 27.34 27.37 27.26 27.24 377
16th Apr 2026 (Thu) 27.40 27.44 27.38 27.28 2,007
15th Apr 2026 (Wed) 27.50 27.56 27.41 27.40 2,144
14th Apr 2026 (Tue) 27.40 27.50 27.40 27.32 941
13th Apr 2026 (Mon) 27.54 27.54 27.50 27.4726 702
10th Apr 2026 (Fri) 27.46 27.49 27.46 27.45 131
9th Apr 2026 (Thu) 27.58 27.58 27.49 27.495 206
8th Apr 2026 (Wed) 27.48 27.58 27.41 27.47 2,866
7th Apr 2026 (Tue) 27.41 27.41 27.32 27.3726 501
6th Apr 2026 (Mon) 27.36 27.38 27.36 27.32 620
3rd Apr 2026 (Fri) 27.34 27.39 27.34 27.3628 1,046
2nd Apr 2026 (Thu) 27.34 27.39 27.34 27.3628 1,046
1st Apr 2026 (Wed) 27.38 27.595 27.38 27.44 5,367
31st Mar 2026 (Tue) 27.10 27.18 27.10 27.20 1,033
30th Mar 2026 (Mon) 27.12 27.18 27.05 27.03 884
27th Mar 2026 (Fri) 26.98 27.10 26.98 27.15 1,001
26th Mar 2026 (Thu) 27.18 27.19 27.15 27.1235 585
25th Mar 2026 (Wed) 27.06 27.06 27.06 26.85 0
24th Mar 2026 (Tue) 26.97 26.97 26.84 26.7812 359
23rd Mar 2026 (Mon) 26.85 26.91 26.85 26.67 0
FTSE 100 Latest
Value10,466.26
Change22.79