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!

Frk Ftem Etf D (EMGD) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 33.5525 33.5525 33.24 33.24 0
25th Sep 2026 (Fri) 33.2975 33.5525 33.2975 33.5525 0
24th Sep 2026 (Thu) 33.7225 33.7225 33.2975 33.2975 0
23rd Sep 2026 (Wed) 34.075 34.075 33.7225 33.7225 0
22nd Sep 2026 (Tue) 34.0525 34.075 34.0525 34.075 0
21st Sep 2026 (Mon) 33.3725 34.0525 33.3725 34.0525 0
18th Sep 2026 (Fri) 33.375 33.375 33.375 33.3725 63
17th Sep 2026 (Thu) 33.2075 33.3675 33.2075 33.3675 0
16th Sep 2026 (Wed) 33.0275 33.2075 33.0275 33.2075 0
15th Sep 2026 (Tue) 33.1225 33.1225 33.0275 33.0275 0
14th Sep 2026 (Mon) 33.7525 33.7525 33.1225 33.1225 0
11th Sep 2026 (Fri) 33.675 33.675 33.675 33.7525 400
10th Sep 2026 (Thu) 34.0675 34.0675 33.485 33.485 0
9th Sep 2026 (Wed) 34.3825 34.3825 34.0675 34.0675 0
8th Sep 2026 (Tue) 34.40 34.40 34.3825 34.3825 0
7th Sep 2026 (Mon) 34.40 34.40 34.40 34.40 0
4th Sep 2026 (Fri) 34.1125 34.40 34.1125 34.40 0
3rd Sep 2026 (Thu) 34.02 34.1125 34.02 34.1125 0
2nd Sep 2026 (Wed) 34.0925 34.0925 34.02 34.02 0
1st Sep 2026 (Tue) 34.1925 34.1925 34.0925 34.0925 0
31st Aug 2026 (Mon) 34.1925 34.1925 34.1925 34.1925 0
28th Aug 2026 (Fri) 34.04 34.1925 34.04 34.1925 0
27th Aug 2026 (Thu) 34.01 34.04 34.01 34.04 0
26th Aug 2026 (Wed) 33.935 34.01 33.935 34.01 0
25th Aug 2026 (Tue) 33.6525 33.935 33.6525 33.935 0
24th Aug 2026 (Mon) 33.8625 33.8625 33.6525 33.6525 0
21st Aug 2026 (Fri) 33.5725 33.8625 33.5725 33.8625 0
20th Aug 2026 (Thu) 33.60 33.60 33.5725 33.5725 0
19th Aug 2026 (Wed) 33.3825 33.60 33.3825 33.60 0
18th Aug 2026 (Tue) 33.9425 33.9425 33.3825 33.3825 0
17th Aug 2026 (Mon) 33.6525 33.9425 33.6525 33.9425 0
14th Aug 2026 (Fri) 33.83 33.83 33.6525 33.6525 0
13th Aug 2026 (Thu) 33.84 33.84 33.83 33.83 0
12th Aug 2026 (Wed) 33.7425 33.84 33.7425 33.84 0
11th Aug 2026 (Tue) 33.7825 33.7825 33.7425 33.7425 0
10th Aug 2026 (Mon) 33.8725 33.8725 33.7825 33.7825 0
7th Aug 2026 (Fri) 33.6675 33.8725 33.6675 33.8725 0
6th Aug 2026 (Thu) 33.67 33.67 33.6675 33.6675 0
5th Aug 2026 (Wed) 33.6225 33.67 33.6225 33.67 0
4th Aug 2026 (Tue) 33.0525 33.6225 33.0525 33.6225 0
3rd Aug 2026 (Mon) 32.92 33.0525 32.92 33.0525 0
31st Jul 2026 (Fri) 32.5225 32.92 32.5225 32.92 0
30th Jul 2026 (Thu) 32.07 32.5225 32.07 32.5225 0
29th Jul 2026 (Wed) 32.5125 32.5125 32.07 32.07 0
FTSE 100 Latest
Value10,684.88
Change-10.37