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
8th Aug 2025 (Fri) 32.215 32.275 32.15 32.22 13,080
7th Aug 2025 (Thu) 32.305 32.76 32.285 32.59 17,638
6th Aug 2025 (Wed) 32.79 32.79 32.50 32.4825 24,095
5th Aug 2025 (Tue) 32.795 32.92 32.745 32.745 28,355
4th Aug 2025 (Mon) 33.20 33.20 32.83 32.8375 18,473
1st Aug 2025 (Fri) 33.20 33.27 32.95 33.095 209,692
31st Jul 2025 (Thu) 33.255 33.40 33.18 33.215 11,717
30th Jul 2025 (Wed) 33.185 33.195 32.84 33.055 19,830
29th Jul 2025 (Tue) 33.36 33.40 33.24 33.245 18,960
28th Jul 2025 (Mon) 33.28 33.32 32.96 33.03 220,822
25th Jul 2025 (Fri) 33.165 33.27 33.155 33.1775 35,626
24th Jul 2025 (Thu) 33.32 33.395 33.27 33.315 21,942
23rd Jul 2025 (Wed) 33.50 33.55 33.425 33.49 10,588
22nd Jul 2025 (Tue) 33.625 33.625 33.515 33.56 9,413
21st Jul 2025 (Mon) 33.735 33.78 33.695 33.78 16,525
18th Jul 2025 (Fri) 33.755 33.77 33.665 33.73 43,421
17th Jul 2025 (Thu) 34.105 34.15 33.92 34.01 8,683
16th Jul 2025 (Wed) 34.155 34.165 34.07 33.9875 11,243
15th Jul 2025 (Tue) 34.05 34.12 33.99 34.065 13,386
14th Jul 2025 (Mon) 33.705 33.82 33.63 33.8275 24,259
11th Jul 2025 (Fri) 33.62 33.75 33.59 33.70 8,633
10th Jul 2025 (Thu) 33.805 33.805 33.655 33.68 12,514
9th Jul 2025 (Wed) 33.945 33.97 33.85 33.85 37,300
8th Jul 2025 (Tue) 33.775 34.085 33.77 33.95 20,592
7th Jul 2025 (Mon) 33.795 33.825 33.755 33.775 23,376
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
FTSE 100 Latest
Value9,095.73
Change-5.04