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
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
5th May 2025 (Mon) 33.5043 33.5043 33.5043 33.5043 0
2nd May 2025 (Fri) 33.445 33.655 33.31 33.475 14,949
1st May 2025 (Thu) 33.49 33.505 33.27 33.36 216,540
30th Apr 2025 (Wed) 33.09 33.245 33.08 33.105 32,775
29th Apr 2025 (Tue) 32.895 32.96 32.865 32.9725 25,855
28th Apr 2025 (Mon) 33.22 33.22 32.88 32.865 31,762
25th Apr 2025 (Fri) 32.755 32.94 32.65 32.8575 31,168
24th Apr 2025 (Thu) 33.21 33.29 33.145 33.32 13,909
23rd Apr 2025 (Wed) 33.055 33.365 33.05 33.265 31,942
22nd Apr 2025 (Tue) 33.00 33.275 32.93 33.275 18,880
21st Apr 2025 (Mon) 32.815 32.815 32.815 32.815 0
18th Apr 2025 (Fri) 32.815 32.815 32.815 32.815 0
17th Apr 2025 (Thu) 32.55 32.88 32.55 32.815 22,276
16th Apr 2025 (Wed) 32.155 32.345 31.99 32.295 16,777
15th Apr 2025 (Tue) 32.13 32.23 32.085 32.165 44,891
14th Apr 2025 (Mon) 32.14 32.27 31.995 32.0275 20,418
11th Apr 2025 (Fri) 31.81 31.875 31.465 31.7275 26,019
10th Apr 2025 (Thu) 32.77 32.915 32.165 32.175 40,241
9th Apr 2025 (Wed) 31.68 31.885 31.425 31.66 20,149
8th Apr 2025 (Tue) 32.05 32.505 32.04 32.355 53,201
7th Apr 2025 (Mon) 30.82 32.225 30.695 31.6975 254,870
FTSE 100 Latest
Value8,811.04
Change9.75