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
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
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
FTSE 100 Latest
Value10,695.25
Change15.26