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
26th Aug 2026 (Wed) 33.80 33.855 33.80 33.745 67
25th Aug 2026 (Tue) 33.605 33.605 33.605 33.6225 43
24th Aug 2026 (Mon) 33.595 33.595 33.545 33.485 1,486
21st Aug 2026 (Fri) 33.5075 33.645 33.5075 33.645 1
20th Aug 2026 (Thu) 33.54 33.54 33.445 33.5075 451
19th Aug 2026 (Wed) 33.41 33.7275 33.41 33.7275 10
18th Aug 2026 (Tue) 33.435 33.435 33.41 33.41 40
17th Aug 2026 (Mon) 33.48 33.505 33.48 33.435 453
14th Aug 2026 (Fri) 33.65 33.65 33.63 33.54 562
13th Aug 2026 (Thu) 33.735 33.735 33.735 33.63 19
12th Aug 2026 (Wed) 33.725 33.725 33.725 33.6625 50
11th Aug 2026 (Tue) 33.695 33.7725 33.695 33.7725 73
10th Aug 2026 (Mon) 33.695 34.10 33.695 33.695 2,029
7th Aug 2026 (Fri) 33.5825 33.65 33.5825 33.65 261
6th Aug 2026 (Thu) 33.75 33.75 33.665 33.5825 516
5th Aug 2026 (Wed) 33.50 33.575 33.50 33.565 199
4th Aug 2026 (Tue) 33.505 33.51 33.29 33.41 357
3rd Aug 2026 (Mon) 32.9375 33.275 32.9375 33.275 303
31st Jul 2026 (Fri) 33.385 33.385 33.255 32.9375 115
30th Jul 2026 (Thu) 33.165 33.165 33.165 33.1525 307
29th Jul 2026 (Wed) 33.75 33.75 33.67 33.6275 66
28th Jul 2026 (Tue) 33.415 33.415 33.415 33.5425 1
27th Jul 2026 (Mon) 33.355 33.355 33.355 33.2075 37
24th Jul 2026 (Fri) 32.7825 33.0225 32.7825 33.0225 2
23rd Jul 2026 (Thu) 32.71 32.805 32.555 32.7825 71
22nd Jul 2026 (Wed) 32.51 32.8075 32.51 32.8075 7
21st Jul 2026 (Tue) 32.45 32.51 32.45 32.51 125
20th Jul 2026 (Mon) 32.4725 32.4725 32.4275 32.4275 11
17th Jul 2026 (Fri) 32.2475 32.4725 32.2475 32.4725 310
16th Jul 2026 (Thu) 33.165 33.165 32.2475 32.2475 39
15th Jul 2026 (Wed) 32.525 33.165 32.515 33.165 6
14th Jul 2026 (Tue) 32.60 32.60 32.60 32.585 344
13th Jul 2026 (Mon) 32.5425 32.58 32.5425 32.58 26
10th Jul 2026 (Fri) 32.645 32.645 32.645 32.5425 47
9th Jul 2026 (Thu) 32.3575 32.5375 32.3575 32.5375 108
8th Jul 2026 (Wed) 32.52 32.52 32.52 32.3575 645
7th Jul 2026 (Tue) 32.555 32.655 32.555 32.6125 468
6th Jul 2026 (Mon) 32.7525 32.7525 32.5775 32.5775 199
3rd Jul 2026 (Fri) 32.675 32.725 32.675 32.7525 160
2nd Jul 2026 (Thu) 32.48 32.57 32.48 32.4725 541
1st Jul 2026 (Wed) 32.535 33.185 32.535 32.43 3
30th Jun 2026 (Tue) 32.605 32.605 32.60 32.60 347
29th Jun 2026 (Mon) 32.52 33.17 32.40 32.3125 778
FTSE 100 Latest
Value10,792.54
Change-85.58