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 India Etf (FRIN) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jul 2025 (Fri) 33.845 33.875 33.82 33.82 12,260
3rd Jul 2025 (Thu) 33.97 33.97 33.79 33.8725 16,003
2nd Jul 2025 (Wed) 33.58 33.945 33.58 33.88 36,412
1st Jul 2025 (Tue) 33.59 33.75 33.57 33.725 27,746
30th Jun 2025 (Mon) 33.68 33.71 33.56 33.56 10,988
27th Jun 2025 (Fri) 33.685 33.82 33.685 33.8075 17,264
26th Jun 2025 (Thu) 33.365 33.545 33.295 33.515 19,216
25th Jun 2025 (Wed) 33.385 33.395 33.335 33.385 8,982
24th Jun 2025 (Tue) 33.605 33.605 33.195 33.2575 11,376
23rd Jun 2025 (Mon) 33.195 33.335 33.095 33.0975 16,948
20th Jun 2025 (Fri) 33.18 33.235 33.12 33.2225 10,414
19th Jun 2025 (Thu) 33.05 33.05 32.805 32.7925 6,721
18th Jun 2025 (Wed) 33.135 33.135 33.085 33.085 11,227
17th Jun 2025 (Tue) 33.21 33.21 33.05 33.1825 10,588
16th Jun 2025 (Mon) 33.21 33.395 33.15 33.3425 20,984
13th Jun 2025 (Fri) 32.99 33.18 32.95 33.11 21,157
12th Jun 2025 (Thu) 33.645 33.685 33.28 33.28 10,853
11th Jun 2025 (Wed) 34.295 34.295 33.63 33.8475 28,122
10th Jun 2025 (Tue) 33.995 34.00 33.83 33.85 10,549
9th Jun 2025 (Mon) 33.695 33.775 33.63 33.68 14,899
6th Jun 2025 (Fri) 33.57 33.645 33.44 33.56 15,491
5th Jun 2025 (Thu) 33.475 33.475 33.05 33.0925 11,493
4th Jun 2025 (Wed) 33.09 33.15 32.97 32.93 15,527
3rd Jun 2025 (Tue) 33.315 33.315 33.005 33.0775 14,462
2nd Jun 2025 (Mon) 33.375 33.375 33.13 33.2125 13,968
30th May 2025 (Fri) 33.345 33.38 33.30 33.3225 14,550
29th May 2025 (Thu) 33.20 33.50 33.20 33.44 7,051
28th May 2025 (Wed) 33.545 33.545 33.24 33.3175 29,318
27th May 2025 (Tue) 33.45 33.45 33.29 33.3975 33,917
26th May 2025 (Mon) 33.445 33.445 33.445 33.445 0
23rd May 2025 (Fri) 33.555 33.555 33.255 33.405 27,031
22nd May 2025 (Thu) 33.275 33.275 33.04 33.1825 9,289
21st May 2025 (Wed) 33.435 33.545 33.405 33.4425 26,310
20th May 2025 (Tue) 33.86 33.86 33.435 33.5675 20,105
19th May 2025 (Mon) 34.26 34.26 33.745 33.965 25,076
16th May 2025 (Fri) 33.99 34.085 33.925 34.09 15,331
15th May 2025 (Thu) 33.635 34.125 33.635 34.0925 12,678
14th May 2025 (Wed) 33.585 33.665 33.395 33.66 11,806
13th May 2025 (Tue) 33.95 33.975 33.565 33.6925 19,836
12th May 2025 (Mon) 33.93 34.145 33.86 33.955 45,821
9th May 2025 (Fri) 32.605 32.86 32.535 32.5325 14,624
8th May 2025 (Thu) 33.285 33.285 32.26 32.2375 22,914
7th May 2025 (Wed) 33.25 33.25 33.05 33.105 27,790
6th May 2025 (Tue) 33.735 33.735 33.265 33.3625 43,354
FTSE 100 Latest
Value8,822.91
Change-0.29