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 Oct 2026 (Mon) 34.275 34.275 34.165 34.20 158
23rd Oct 2026 (Fri) 34.09 34.09 34.065 34.065 26
22nd Oct 2026 (Thu) 33.865 34.10 33.865 34.05 2,138
21st Oct 2026 (Wed) 33.86 33.86 33.86 33.8825 1,391
20th Oct 2026 (Tue) 33.68 33.68 33.53 33.715 616
19th Oct 2026 (Mon) 33.745 33.745 33.675 33.705 2,542
16th Oct 2026 (Fri) 33.765 33.775 33.765 33.795 736
15th Oct 2026 (Thu) 33.565 33.8075 33.565 33.8075 2
14th Oct 2026 (Wed) 33.455 33.455 33.455 33.565 1,735
13th Oct 2026 (Tue) 33.2625 33.285 33.2625 33.285 0
12th Oct 2026 (Mon) 33.075 33.165 33.065 33.2625 464
9th Oct 2026 (Fri) 32.745 33.1475 32.745 33.1475 686
8th Oct 2026 (Thu) 32.87 32.87 32.87 32.745 4,558
7th Oct 2026 (Wed) 32.96 32.96 32.885 32.84 12
6th Oct 2026 (Tue) 32.775 32.8975 32.775 32.8975 1,498
5th Oct 2026 (Mon) 32.715 32.775 32.715 32.775 224
2nd Oct 2026 (Fri) 32.72 32.805 32.72 32.715 24
1st Oct 2026 (Thu) 32.695 32.695 32.685 32.63 3,169
30th Sep 2026 (Wed) 33.065 33.075 33.065 32.8525 12
29th Sep 2026 (Tue) 33.025 33.04 33.015 32.8625 98
28th Sep 2026 (Mon) 33.135 33.25 33.135 33.0125 392
25th Sep 2026 (Fri) 33.24 33.24 33.20 33.16 350
24th Sep 2026 (Thu) 33.135 33.135 33.04 33.10 20
23rd Sep 2026 (Wed) 33.33 33.33 33.33 33.23 1,069
22nd Sep 2026 (Tue) 33.165 33.275 33.165 33.23 4,680
21st Sep 2026 (Mon) 33.01 33.025 33.01 33.085 285
18th Sep 2026 (Fri) 33.23 33.23 32.935 32.935 21
17th Sep 2026 (Thu) 33.065 33.23 33.065 33.23 21
16th Sep 2026 (Wed) 33.265 33.265 33.055 33.035 13
15th Sep 2026 (Tue) 33.085 33.085 32.80 32.9575 1,542
14th Sep 2026 (Mon) 33.075 33.075 33.075 33.03 180
11th Sep 2026 (Fri) 32.96 32.96 32.96 32.9325 83
10th Sep 2026 (Thu) 32.955 32.955 32.7575 32.7575 276
9th Sep 2026 (Wed) 33.22 33.22 32.95 32.955 1,058
8th Sep 2026 (Tue) 33.46 33.46 33.395 33.395 1
7th Sep 2026 (Mon) 33.55 33.55 33.55 33.46 277
4th Sep 2026 (Fri) 33.7825 33.7825 33.7125 33.7125 167
3rd Sep 2026 (Thu) 33.775 33.775 33.775 33.7825 7
2nd Sep 2026 (Wed) 33.48 33.6075 33.48 33.6075 601
1st Sep 2026 (Tue) 33.645 33.675 33.53 33.48 6
31st Aug 2026 (Mon) 33.58 33.58 33.58 33.58 0
28th Aug 2026 (Fri) 33.75 33.75 33.75 33.58 715
27th Aug 2026 (Thu) 33.745 33.745 33.5575 33.5575 8,933
26th Aug 2026 (Wed) 33.80 33.855 33.80 33.745 67
FTSE 100 Latest
Value10,767.33
Change76.97