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
16th Mar 2026 (Mon) 31.835 32.085 31.725 31.9075 6,979
13th Mar 2026 (Fri) 31.56 31.80 31.455 31.595 25,981
12th Mar 2026 (Thu) 31.725 31.85 31.39 31.55 6,787
11th Mar 2026 (Wed) 31.925 31.925 31.705 31.7025 5,763
10th Mar 2026 (Tue) 31.935 32.20 31.715 32.105 14,555
9th Mar 2026 (Mon) 31.145 31.36 31.02 31.32 21,907
6th Mar 2026 (Fri) 31.305 31.305 30.95 31.115 907
5th Mar 2026 (Thu) 30.795 30.99 30.605 30.635 2,037
4th Mar 2026 (Wed) 31.01 31.225 30.87 31.1075 6,669
3rd Mar 2026 (Tue) 31.535 31.535 30.625 30.9025 22,207
2nd Mar 2026 (Mon) 31.94 31.94 31.75 31.885 17,310
27th Feb 2026 (Fri) 32.365 32.495 32.245 32.355 45,503
26th Feb 2026 (Thu) 32.29 32.40 32.205 32.295 43,052
25th Feb 2026 (Wed) 32.87 33.035 32.86 32.875 20,657
24th Feb 2026 (Tue) 32.72 32.96 32.67 32.915 2,034,920
23rd Feb 2026 (Mon) 33.28 33.405 33.155 33.17 18,284
20th Feb 2026 (Fri) 32.72 33.05 32.50 33.0225 9,428
19th Feb 2026 (Thu) 33.21 33.21 32.99 33.0575 2,417
18th Feb 2026 (Wed) 33.33 33.33 33.105 33.2125 5,454
17th Feb 2026 (Tue) 33.00 33.13 32.91 33.13 97,029
16th Feb 2026 (Mon) 33.27 33.27 33.02 33.045 2,854
13th Feb 2026 (Fri) 33.07 33.07 32.735 32.91 2,154
12th Feb 2026 (Thu) 33.325 33.33 33.255 32.875 2,721
11th Feb 2026 (Wed) 33.535 33.73 33.39 33.425 214
10th Feb 2026 (Tue) 33.52 33.695 33.425 33.695 3,760
9th Feb 2026 (Mon) 33.415 33.635 33.32 33.6025 9,680
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
FTSE 100 Latest
Value10,317.69
Change56.54