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
20th May 2026 (Wed) 32.275 32.795 32.275 32.795 0
19th May 2026 (Tue) 32.39 32.39 32.39 32.275 6
18th May 2026 (Mon) 32.85 32.85 32.625 32.625 0
15th May 2026 (Fri) 33.60 33.60 32.85 32.85 0
14th May 2026 (Thu) 33.56 33.60 33.56 33.60 0
13th May 2026 (Wed) 33.045 33.56 33.045 33.56 0
12th May 2026 (Tue) 33.965 33.965 33.045 33.045 0
11th May 2026 (Mon) 33.92 33.935 33.92 33.965 800
8th May 2026 (Fri) 33.795 33.975 33.795 34.0225 1,628
7th May 2026 (Thu) 33.775 33.96 33.775 33.96 0
6th May 2026 (Wed) 33.14 33.775 33.14 33.775 0
5th May 2026 (Tue) 33.0875 33.14 33.0875 33.14 0
4th May 2026 (Mon) 33.0875 33.0875 33.0875 33.0875 0
1st May 2026 (Fri) 32.8075 33.0875 32.8075 33.0875 0
30th Apr 2026 (Thu) 32.5925 32.8075 32.5925 32.8075 0
29th Apr 2026 (Wed) 32.5625 32.5925 32.5625 32.5925 0
28th Apr 2026 (Tue) 32.885 32.885 32.5625 32.5625 0
27th Apr 2026 (Mon) 33.03 33.03 33.03 32.885 5
24th Apr 2026 (Fri) 32.69 32.69 32.69 32.855 400
23rd Apr 2026 (Thu) 32.77 32.77 32.6475 32.6475 0
22nd Apr 2026 (Wed) 32.5725 32.77 32.5725 32.77 0
21st Apr 2026 (Tue) 32.7625 32.7625 32.5725 32.5725 0
20th Apr 2026 (Mon) 33.0625 33.0625 32.7625 32.7625 0
17th Apr 2026 (Fri) 32.53 33.0625 32.53 33.0625 0
16th Apr 2026 (Thu) 32.3175 32.53 32.3175 32.53 0
15th Apr 2026 (Wed) 32.3175 32.3175 32.3175 32.3175 0
14th Apr 2026 (Tue) 31.6625 32.3175 31.6625 32.3175 0
13th Apr 2026 (Mon) 31.815 31.815 31.6625 31.6625 0
10th Apr 2026 (Fri) 31.4225 31.815 31.4225 31.815 0
9th Apr 2026 (Thu) 31.6175 31.6175 31.4225 31.4225 0
8th Apr 2026 (Wed) 29.9475 31.6175 29.9475 31.6175 0
7th Apr 2026 (Tue) 29.895 29.895 29.895 29.9475 331
6th Apr 2026 (Mon) 30.17 30.17 30.17 30.17 0
3rd Apr 2026 (Fri) 30.17 30.17 30.17 30.17 0
2nd Apr 2026 (Thu) 29.785 29.785 29.75 30.17 800
1st Apr 2026 (Wed) 29.6125 30.43 29.6125 30.43 0
31st Mar 2026 (Tue) 29.3875 29.6125 29.3875 29.6125 0
30th Mar 2026 (Mon) 29.55 29.55 29.3875 29.3875 0
27th Mar 2026 (Fri) 29.7925 29.7925 29.55 29.55 0
26th Mar 2026 (Thu) 30.3675 30.3675 29.7925 29.7925 0
25th Mar 2026 (Wed) 29.825 30.3675 29.825 30.3675 0
24th Mar 2026 (Tue) 30.065 30.065 30.065 29.825 40
23rd Mar 2026 (Mon) 29.625 29.7675 29.625 29.7675 0
FTSE 100 Latest
Value10,443.47
Change11.13