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 Em Mf Etf (FLXE) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Apr 2026 (Wed) 28.915 28.9875 28.915 28.9875 1
21st Apr 2026 (Tue) 29.0075 29.0075 28.915 28.915 8
20th Apr 2026 (Mon) 29.21 29.21 28.85 29.0075 205
17th Apr 2026 (Fri) 28.7825 29.295 28.7825 29.295 5
16th Apr 2026 (Thu) 28.565 28.7825 28.565 28.7825 1
15th Apr 2026 (Wed) 28.585 28.585 28.565 28.565 121
14th Apr 2026 (Tue) 28.32 28.585 28.32 28.585 196
13th Apr 2026 (Mon) 28.405 28.405 28.405 28.32 593
10th Apr 2026 (Fri) 28.2725 28.425 28.2725 28.425 10
9th Apr 2026 (Thu) 28.2425 28.2725 28.2425 28.2725 15
8th Apr 2026 (Wed) 28.35 28.35 28.34 28.2425 1,183
7th Apr 2026 (Tue) 28.035 28.33 27.70 27.50 98
6th Apr 2026 (Mon) 27.705 27.705 27.705 27.705 0
3rd Apr 2026 (Fri) 27.705 27.705 27.705 27.705 0
2nd Apr 2026 (Thu) 27.45 27.80 27.45 27.705 608
1st Apr 2026 (Wed) 27.685 27.685 27.685 27.7375 473
31st Mar 2026 (Tue) 27.1575 27.3175 27.1575 27.3175 56
30th Mar 2026 (Mon) 26.985 27.1575 26.985 27.1575 2,088
27th Mar 2026 (Fri) 26.98 26.98 26.93 26.985 1,801
26th Mar 2026 (Thu) 27.485 27.485 26.9675 26.9675 3
25th Mar 2026 (Wed) 27.02 27.485 27.02 27.485 1,770
24th Mar 2026 (Tue) 27.145 27.145 27.145 27.02 28
23rd Mar 2026 (Mon) 26.485 26.485 26.485 26.965 463
20th Mar 2026 (Fri) 27.57 27.58 27.245 26.98 123
19th Mar 2026 (Thu) 27.30 27.30 27.30 27.325 438
18th Mar 2026 (Wed) 27.655 27.695 27.655 27.63 51
17th Mar 2026 (Tue) 27.755 27.86 27.755 27.8725 20
16th Mar 2026 (Mon) 27.425 27.535 27.425 27.5225 518
13th Mar 2026 (Fri) 27.2825 27.2825 27.265 27.265 0
12th Mar 2026 (Thu) 27.66 27.66 27.66 27.2825 427
11th Mar 2026 (Wed) 27.8975 27.8975 27.675 27.675 1
10th Mar 2026 (Tue) 27.965 27.99 27.965 27.8975 1,269
9th Mar 2026 (Mon) 27.31 27.31 27.245 27.5375 1,790
6th Mar 2026 (Fri) 27.88 27.88 27.405 27.45 1,772
5th Mar 2026 (Thu) 28.205 28.205 27.6725 27.6725 605
4th Mar 2026 (Wed) 27.665 28.10 27.665 28.205 986
3rd Mar 2026 (Tue) 28.305 28.305 28.305 27.94 1,087
2nd Mar 2026 (Mon) 28.89 28.89 28.89 28.985 330
27th Feb 2026 (Fri) 29.3275 29.4375 29.3275 29.4375 924
26th Feb 2026 (Thu) 29.61 29.61 29.49 29.3275 1,403
25th Feb 2026 (Wed) 29.58 29.615 29.525 29.5625 4,242
24th Feb 2026 (Tue) 29.18 29.29 29.18 29.335 944
23rd Feb 2026 (Mon) 29.36 29.40 29.36 29.285 824
FTSE 100 Latest
Value10,457.01
Change-19.45