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 Ft Em Etf (EMGM) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 34.03 34.03 33.99 33.605 2
25th Sep 2026 (Fri) 33.87 33.87 33.87 33.8625 1
24th Sep 2026 (Thu) 34.13 34.13 34.13 33.605 1
23rd Sep 2026 (Wed) 34.37 34.37 34.095 34.095 147
22nd Sep 2026 (Tue) 34.295 34.295 34.295 34.39 1
21st Sep 2026 (Mon) 34.505 34.505 34.405 34.425 94
18th Sep 2026 (Fri) 33.6675 33.6825 33.6675 33.6825 0
17th Sep 2026 (Thu) 33.485 33.485 33.485 33.6675 400
16th Sep 2026 (Wed) 33.3225 33.515 33.3225 33.515 0
15th Sep 2026 (Tue) 33.4275 33.4275 33.3225 33.3225 0
14th Sep 2026 (Mon) 34.0175 34.0175 33.4275 33.4275 0
11th Sep 2026 (Fri) 33.795 34.0175 33.795 34.0175 0
10th Sep 2026 (Thu) 34.12 34.12 33.795 33.795 0
9th Sep 2026 (Wed) 34.27 34.27 34.055 34.12 2
8th Sep 2026 (Tue) 34.33 34.435 34.33 34.435 0
7th Sep 2026 (Mon) 34.455 34.455 34.33 34.33 0
4th Sep 2026 (Fri) 34.165 34.455 34.165 34.455 0
3rd Sep 2026 (Thu) 34.085 34.165 34.085 34.165 0
2nd Sep 2026 (Wed) 33.97 33.97 33.97 34.085 42
1st Sep 2026 (Tue) 34.21 34.21 34.21 34.21 252
31st Aug 2026 (Mon) 34.2375 34.2375 34.2375 34.2375 0
28th Aug 2026 (Fri) 34.0925 34.2375 34.0925 34.2375 0
27th Aug 2026 (Thu) 34.22 34.22 34.22 34.0925 11
26th Aug 2026 (Wed) 33.975 34.065 33.975 34.065 0
25th Aug 2026 (Tue) 33.695 33.975 33.695 33.975 0
24th Aug 2026 (Mon) 33.9175 33.9175 33.695 33.695 0
21st Aug 2026 (Fri) 33.65 33.9175 33.65 33.9175 0
20th Aug 2026 (Thu) 33.65 33.65 33.65 33.65 48
19th Aug 2026 (Wed) 33.4275 33.655 33.4275 33.655 0
18th Aug 2026 (Tue) 33.74 33.74 33.485 33.4275 339
17th Aug 2026 (Mon) 33.92 33.92 33.92 33.995 400
14th Aug 2026 (Fri) 33.8725 33.8725 33.7075 33.7075 0
13th Aug 2026 (Thu) 33.925 33.94 33.925 33.8725 287
12th Aug 2026 (Wed) 33.805 33.8975 33.805 33.8975 0
11th Aug 2026 (Tue) 33.85 33.85 33.805 33.805 0
10th Aug 2026 (Mon) 33.9125 33.9125 33.85 33.85 0
7th Aug 2026 (Fri) 33.72 33.9125 33.72 33.9125 0
6th Aug 2026 (Thu) 33.725 33.725 33.72 33.72 0
5th Aug 2026 (Wed) 33.735 33.735 33.725 33.725 0
4th Aug 2026 (Tue) 33.675 33.735 33.675 33.735 369
3rd Aug 2026 (Mon) 33.09 33.155 33.09 33.0925 2,000
31st Jul 2026 (Fri) 33.00 33.00 33.00 32.9425 10
30th Jul 2026 (Thu) 32.1225 32.575 32.1225 32.575 0
29th Jul 2026 (Wed) 32.56 32.56 32.1225 32.1225 0
FTSE 100 Latest
Value10,684.88
Change0.00