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 China Etf (FLXC) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 32.955 33.245 32.92 33.165 16,751
5th Feb 2026 (Thu) 32.93 32.98 32.61 32.755 79,793
4th Feb 2026 (Wed) 33.13 33.295 32.675 32.76 12,157
3rd Feb 2026 (Tue) 33.105 33.17 33.04 33.045 17,685
2nd Feb 2026 (Mon) 33.235 33.415 33.20 33.4175 11,139
30th Jan 2026 (Fri) 34.03 34.075 33.84 33.84 4,730
29th Jan 2026 (Thu) 34.78 34.82 34.36 34.3375 2,906,127
28th Jan 2026 (Wed) 34.665 34.665 34.23 34.295 2,915,366
27th Jan 2026 (Tue) 33.94 34.125 33.94 34.0775 3,518
26th Jan 2026 (Mon) 33.785 33.86 33.65 33.815 5,383
23rd Jan 2026 (Fri) 33.705 33.78 33.655 33.7475 18,932
22nd Jan 2026 (Thu) 33.615 34.11 33.605 33.995 15,360
21st Jan 2026 (Wed) 33.60 33.775 33.575 33.72 8,775
20th Jan 2026 (Tue) 33.40 33.475 33.28 33.475 15,175
19th Jan 2026 (Mon) 33.60 33.695 33.54 33.69 25,979
16th Jan 2026 (Fri) 33.86 33.89 33.535 33.55 12,483
15th Jan 2026 (Thu) 34.03 34.30 34.015 34.2675 22,065
14th Jan 2026 (Wed) 34.385 34.385 33.95 34.1375 1,713,089
13th Jan 2026 (Tue) 34.195 34.32 34.195 34.415 8,103
12th Jan 2026 (Mon) 34.035 34.41 33.97 34.41 3,565
9th Jan 2026 (Fri) 33.40 33.49 33.40 33.49 565
8th Jan 2026 (Thu) 33.325 33.34 33.27 33.4925 1,160
7th Jan 2026 (Wed) 33.675 33.675 33.415 33.4925 13,068
6th Jan 2026 (Tue) 33.865 33.97 33.80 33.9225 6,782
5th Jan 2026 (Mon) 33.47 33.47 33.27 33.4625 16,606
2nd Jan 2026 (Fri) 33.425 33.425 33.30 33.415 9,750
1st Jan 2026 (Thu) 32.47 32.47 32.47 32.47 0
31st Dec 2025 (Wed) 32.71 32.71 32.43 32.47 4,388
30th Dec 2025 (Tue) 32.77 32.77 32.665 32.71 22,673
29th Dec 2025 (Mon) 32.40 32.50 32.40 32.50 1,149
26th Dec 2025 (Fri) 32.82 32.82 32.82 32.82 0
25th Dec 2025 (Thu) 32.82 32.82 32.82 32.82 0
24th Dec 2025 (Wed) 32.915 32.915 32.73 32.82 2,479
23rd Dec 2025 (Tue) 32.69 32.69 32.60 32.60 2,198
22nd Dec 2025 (Mon) 32.705 32.705 32.705 32.8225 1,885
19th Dec 2025 (Fri) 32.605 32.605 32.60 32.705 1,265
18th Dec 2025 (Thu) 32.40 32.40 32.40 32.4725 536
17th Dec 2025 (Wed) 32.405 32.405 32.19 32.19 2,168
16th Dec 2025 (Tue) 32.08 32.08 32.00 32.01 13,486
15th Dec 2025 (Mon) 32.61 32.66 32.52 32.52 13,229
12th Dec 2025 (Fri) 33.00 33.00 33.00 32.6275 291
11th Dec 2025 (Thu) 32.57 32.66 32.55 32.6475 1,774
10th Dec 2025 (Wed) 32.69 32.825 32.645 32.665 8,983
9th Dec 2025 (Tue) 32.69 32.69 32.48 32.575 15,547
8th Dec 2025 (Mon) 33.085 33.085 32.945 32.945 19,535
FTSE 100 Latest
Value10,369.75
Change60.53