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 Glbqdiv Etf (FLXX) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jul 2025 (Thu) 27.7675 27.7675 27.7475 27.7475 22
2nd Jul 2025 (Wed) 27.215 27.7675 27.215 27.7675 387
1st Jul 2025 (Tue) 27.215 27.215 27.215 27.215 37
30th Jun 2025 (Mon) 27.175 27.175 27.175 27.215 367
27th Jun 2025 (Fri) 27.245 27.245 27.245 27.185 949
26th Jun 2025 (Thu) 26.9375 26.965 26.9375 26.965 83
25th Jun 2025 (Wed) 27.1175 27.1175 26.9375 26.9375 10
24th Jun 2025 (Tue) 27.1375 27.1375 27.1175 27.1175 183
23rd Jun 2025 (Mon) 27.325 27.325 27.325 27.1375 136
20th Jun 2025 (Fri) 27.095 27.1525 27.095 27.1525 7
19th Jun 2025 (Thu) 27.325 27.325 27.095 27.095 231
18th Jun 2025 (Wed) 27.3275 27.3275 27.325 27.325 184
17th Jun 2025 (Tue) 27.275 27.275 27.275 27.3275 67
16th Jun 2025 (Mon) 27.385 27.385 27.32 27.32 1
13th Jun 2025 (Fri) 27.3925 27.3925 27.385 27.385 114
12th Jun 2025 (Thu) 27.42 27.42 27.3925 27.3925 376
11th Jun 2025 (Wed) 27.8425 27.8425 27.42 27.42 135
10th Jun 2025 (Tue) 27.835 27.835 27.835 27.8425 906
9th Jun 2025 (Mon) 27.615 27.615 27.615 27.6975 719
6th Jun 2025 (Fri) 27.485 27.485 27.485 27.705 66
5th Jun 2025 (Thu) 27.615 27.615 27.50 27.50 2
4th Jun 2025 (Wed) 27.5925 27.615 27.5925 27.615 59
3rd Jun 2025 (Tue) 27.3425 27.5925 27.3425 27.5925 78
2nd Jun 2025 (Mon) 27.46 27.46 27.3425 27.3425 7
30th May 2025 (Fri) 27.72 27.72 27.60 27.46 798
29th May 2025 (Thu) 27.4275 27.4275 27.3775 27.3775 905
28th May 2025 (Wed) 27.4425 27.4425 27.4275 27.4275 2
27th May 2025 (Tue) 27.175 27.275 27.175 27.4425 125
26th May 2025 (Mon) 27.17 27.17 27.17 27.17 0
23rd May 2025 (Fri) 27.345 27.345 27.1225 27.1225 23
22nd May 2025 (Thu) 27.525 27.525 27.525 27.345 200
21st May 2025 (Wed) 27.86 27.86 27.67 27.67 376
20th May 2025 (Tue) 27.945 27.945 27.945 27.86 377
19th May 2025 (Mon) 27.905 27.905 27.905 27.905 434
16th May 2025 (Fri) 27.7675 27.905 27.7675 27.905 28
15th May 2025 (Thu) 27.5675 27.7675 27.5675 27.7675 196
14th May 2025 (Wed) 27.7475 27.7475 27.5675 27.5675 225
13th May 2025 (Tue) 27.8725 27.8725 27.7475 27.7475 250
12th May 2025 (Mon) 27.92 27.92 27.92 27.8725 128
9th May 2025 (Fri) 27.2275 27.255 27.2275 27.255 41
8th May 2025 (Thu) 27.33 27.33 27.33 27.2275 204
7th May 2025 (Wed) 27.09 27.09 27.0475 27.0475 22
6th May 2025 (Tue) 27.21 27.21 27.21 27.09 258
5th May 2025 (Mon) 27.22 27.22 27.22 27.22 0
FTSE 100 Latest
Value8,823.20
Change48.51