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
10th Jul 2026 (Fri) 33.46 33.495 33.46 33.5225 1,050
9th Jul 2026 (Thu) 32.76 33.2975 32.76 33.2975 0
8th Jul 2026 (Wed) 32.78 32.78 32.76 32.76 0
7th Jul 2026 (Tue) 33.4825 33.4825 32.78 32.78 0
6th Jul 2026 (Mon) 33.4375 33.4825 33.4375 33.4825 0
3rd Jul 2026 (Fri) 32.8675 33.4375 32.8675 33.4375 0
2nd Jul 2026 (Thu) 33.2375 33.2375 32.8675 32.8675 0
1st Jul 2026 (Wed) 33.2175 33.2375 33.2175 33.2375 0
30th Jun 2026 (Tue) 32.815 33.2175 32.815 33.2175 0
29th Jun 2026 (Mon) 32.7275 32.815 32.7275 32.815 0
26th Jun 2026 (Fri) 32.8725 32.8725 32.7275 32.7275 0
25th Jun 2026 (Thu) 32.8225 32.8725 32.8225 32.8725 0
24th Jun 2026 (Wed) 33.2675 33.2675 32.8225 32.8225 0
23rd Jun 2026 (Tue) 34.5925 34.5925 33.2675 33.2675 0
22nd Jun 2026 (Mon) 33.77 34.5925 33.77 34.5925 0
19th Jun 2026 (Fri) 33.845 33.845 33.77 33.77 0
18th Jun 2026 (Thu) 33.9725 33.9725 33.845 33.845 0
17th Jun 2026 (Wed) 33.6975 33.9725 33.6975 33.9725 0
16th Jun 2026 (Tue) 34.0025 34.0025 33.6975 33.6975 0
15th Jun 2026 (Mon) 33.3825 34.0025 33.3825 34.0025 0
12th Jun 2026 (Fri) 32.5175 33.3825 32.5175 33.3825 0
11th Jun 2026 (Thu) 32.655 32.655 32.5175 32.5175 0
10th Jun 2026 (Wed) 32.6225 32.655 32.6225 32.655 0
9th Jun 2026 (Tue) 32.8925 32.8925 32.6225 32.6225 0
8th Jun 2026 (Mon) 32.89 32.8925 32.89 32.8925 0
5th Jun 2026 (Fri) 33.7875 33.7875 32.89 32.89 0
4th Jun 2026 (Thu) 33.9225 33.9225 33.7875 33.7875 0
3rd Jun 2026 (Wed) 34.43 34.43 33.9225 33.9225 0
2nd Jun 2026 (Tue) 33.7725 34.43 33.7725 34.43 0
1st Jun 2026 (Mon) 33.7125 33.7725 33.7125 33.7725 0
29th May 2026 (Fri) 33.6725 33.7125 33.6725 33.7125 0
28th May 2026 (Thu) 33.6775 33.6775 33.6725 33.6725 0
27th May 2026 (Wed) 33.6775 33.6775 33.6775 33.6775 0
26th May 2026 (Tue) 33.1625 33.6775 33.1625 33.6775 0
25th May 2026 (Mon) 33.1625 33.1625 33.1625 33.1625 0
22nd May 2026 (Fri) 32.70 33.1625 32.70 33.1625 0
21st May 2026 (Thu) 32.8925 32.8925 32.70 32.70 0
20th May 2026 (Wed) 32.37 32.8925 32.37 32.8925 0
19th May 2026 (Tue) 32.7175 32.7175 32.37 32.37 0
18th May 2026 (Mon) 32.8975 32.8975 32.7175 32.7175 0
15th May 2026 (Fri) 33.6475 33.6475 32.8975 32.8975 0
14th May 2026 (Thu) 33.615 33.6475 33.615 33.6475 0
13th May 2026 (Wed) 33.0675 33.615 33.0675 33.615 0
12th May 2026 (Tue) 33.9975 33.9975 33.0675 33.0675 0
11th May 2026 (Mon) 34.07 34.07 33.9975 33.9975 0
FTSE 100 Latest
Value10,497.29
Change24.84