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
10th Jul 2026 (Fri) 33.355 33.5775 33.355 33.5775 0
9th Jul 2026 (Thu) 32.815 33.355 32.815 33.355 0
8th Jul 2026 (Wed) 32.835 32.835 32.815 32.815 0
7th Jul 2026 (Tue) 33.605 33.605 32.835 32.835 0
6th Jul 2026 (Mon) 33.825 33.825 33.47 33.605 309
3rd Jul 2026 (Fri) 33.0175 33.4925 33.0175 33.4925 0
2nd Jul 2026 (Thu) 32.995 32.995 32.995 33.0175 305
1st Jul 2026 (Wed) 33.545 33.545 33.545 33.2925 20
30th Jun 2026 (Tue) 32.915 33.2725 32.915 33.2725 0
29th Jun 2026 (Mon) 32.695 32.915 32.695 32.915 258
26th Jun 2026 (Fri) 32.9175 32.9175 32.7825 32.7825 0
25th Jun 2026 (Thu) 33.01 33.01 32.9175 32.9175 0
24th Jun 2026 (Wed) 33.11 33.11 33.11 33.01 400
23rd Jun 2026 (Tue) 33.39 33.39 33.39 33.39 56
22nd Jun 2026 (Mon) 33.825 34.59 33.825 34.59 0
19th Jun 2026 (Fri) 33.93 33.93 33.93 33.825 198
18th Jun 2026 (Thu) 34.21 34.21 33.995 33.90 2
17th Jun 2026 (Wed) 34.145 34.145 34.145 34.145 40
16th Jun 2026 (Tue) 34.06 34.06 33.755 33.755 0
15th Jun 2026 (Mon) 34.19 34.19 34.19 34.06 4
12th Jun 2026 (Fri) 33.345 33.345 33.345 33.345 42
11th Jun 2026 (Thu) 32.66 32.66 32.5725 32.5725 0
10th Jun 2026 (Wed) 32.625 32.66 32.625 32.66 0
9th Jun 2026 (Tue) 32.8925 32.8925 32.625 32.625 0
8th Jun 2026 (Mon) 32.89 32.8925 32.89 32.8925 0
5th Jun 2026 (Fri) 33.79 33.79 32.89 32.89 0
4th Jun 2026 (Thu) 33.92 33.92 33.79 33.79 0
3rd Jun 2026 (Wed) 34.4275 34.4275 33.92 33.92 0
2nd Jun 2026 (Tue) 33.775 34.4275 33.775 34.4275 0
1st Jun 2026 (Mon) 33.63 33.775 33.63 33.775 0
29th May 2026 (Fri) 33.95 33.95 33.95 33.63 31
28th May 2026 (Thu) 33.6625 33.6625 33.59 33.59 0
27th May 2026 (Wed) 33.5775 33.6625 33.5775 33.6625 0
26th May 2026 (Tue) 33.06 33.5775 33.06 33.5775 0
25th May 2026 (Mon) 33.06 33.06 33.06 33.06 0
22nd May 2026 (Fri) 32.635 33.06 32.635 33.06 0
21st May 2026 (Thu) 32.635 32.635 32.635 32.635 376
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
FTSE 100 Latest
Value10,497.29
Change24.84