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 Eurqdiv Etf (FLXD) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 25.695 26.02 25.695 26.0125 4,268
13th Mar 2025 (Thu) 25.675 25.84 25.675 25.7675 2,291
12th Mar 2025 (Wed) 25.87 25.87 25.74 25.74 472
11th Mar 2025 (Tue) 25.995 25.995 25.87 25.87 6,173
10th Mar 2025 (Mon) 25.94 25.955 25.925 25.995 18,622
7th Mar 2025 (Fri) 25.745 25.75 25.745 25.875 3,161
6th Mar 2025 (Thu) 25.76 25.765 25.76 25.7775 6,496
5th Mar 2025 (Wed) 25.69 25.705 25.68 25.625 7,845
4th Mar 2025 (Tue) 25.47 25.47 25.43 25.405 2,968
3rd Mar 2025 (Mon) 25.625 25.625 25.625 25.5975 2,757
28th Feb 2025 (Fri) 25.21 25.21 25.21 25.2725 1,113
27th Feb 2025 (Thu) 25.28 25.28 25.255 25.245 2,272
26th Feb 2025 (Wed) 25.325 25.38 25.325 25.37 7,637
25th Feb 2025 (Tue) 25.325 25.37 25.325 25.3325 220
24th Feb 2025 (Mon) 25.17 25.17 25.11 25.22 14,083
21st Feb 2025 (Fri) 24.975 24.985 24.975 24.9825 995
20th Feb 2025 (Thu) 24.89 24.89 24.865 24.875 3,923
19th Feb 2025 (Wed) 24.965 24.965 24.965 24.9025 913
18th Feb 2025 (Tue) 25.13 25.13 25.0775 25.0775 671
17th Feb 2025 (Mon) 25.115 25.14 25.10 25.13 14,571
14th Feb 2025 (Fri) 25.03 25.03 24.9725 24.9725 177
13th Feb 2025 (Thu) 24.92 24.92 24.92 25.03 195
12th Feb 2025 (Wed) 24.965 25.07 24.965 25.025 366
11th Feb 2025 (Tue) 25.055 25.055 25.035 25.0075 11,252
10th Feb 2025 (Mon) 24.86 24.9525 24.86 24.9525 771
7th Feb 2025 (Fri) 25.04 25.04 24.915 24.86 2,628
6th Feb 2025 (Thu) 25.025 25.025 25.025 24.9875 516
5th Feb 2025 (Wed) 24.6975 24.775 24.6975 24.775 282
4th Feb 2025 (Tue) 24.77 24.77 24.66 24.6975 3,047
3rd Feb 2025 (Mon) 24.50 24.525 24.41 24.5325 974
31st Jan 2025 (Fri) 24.835 24.835 24.815 24.7775 1,592
30th Jan 2025 (Thu) 24.7325 24.835 24.7325 24.835 3,004
29th Jan 2025 (Wed) 24.60 24.81 24.60 24.7325 2,839
28th Jan 2025 (Tue) 24.595 24.595 24.595 24.6525 29
27th Jan 2025 (Mon) 24.635 24.645 24.635 24.615 689
24th Jan 2025 (Fri) 24.505 24.505 24.42 24.4025 11,032
23rd Jan 2025 (Thu) 24.565 24.59 24.565 24.56 31,196
22nd Jan 2025 (Wed) 24.655 24.70 24.635 24.645 61,776
21st Jan 2025 (Tue) 24.495 24.595 24.495 24.5975 96,486
20th Jan 2025 (Mon) 24.66 24.66 24.66 24.585 488
17th Jan 2025 (Fri) 24.3775 24.5875 24.3775 24.5875 90
16th Jan 2025 (Thu) 24.305 24.305 24.305 24.3775 2,089
15th Jan 2025 (Wed) 24.215 24.215 24.205 24.2025 1,153
FTSE 100 Latest
Value8,632.33
Change89.77