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
6th Feb 2026 (Fri) 32.325 32.545 32.27 32.52 20,070
5th Feb 2026 (Thu) 32.505 32.675 32.475 32.6475 29,312
4th Feb 2026 (Wed) 32.39 32.535 32.28 32.51 29,352
3rd Feb 2026 (Tue) 32.425 32.555 32.375 32.425 44,859
2nd Feb 2026 (Mon) 30.905 31.68 30.845 31.64 44,332
30th Jan 2026 (Fri) 31.195 31.525 31.10 31.525 28,868
29th Jan 2026 (Thu) 30.80 31.245 30.80 31.10 42,419
28th Jan 2026 (Wed) 31.175 31.26 31.03 31.065 51,309
27th Jan 2026 (Tue) 31.215 31.325 31.07 31.315 34,712
26th Jan 2026 (Mon) 31.465 31.465 31.22 31.25 45,276
23rd Jan 2026 (Fri) 31.675 31.675 31.36 31.36 33,033
22nd Jan 2026 (Thu) 31.895 32.175 31.895 31.995 30,409
21st Jan 2026 (Wed) 31.90 31.97 31.76 31.885 22,386
20th Jan 2026 (Tue) 32.185 32.24 32.015 32.1475 42,166
19th Jan 2026 (Mon) 32.685 32.74 32.64 32.645 19,561
16th Jan 2026 (Fri) 32.98 32.98 32.84 32.885 15,259
15th Jan 2026 (Thu) 33.045 33.205 32.97 33.165 26,137
14th Jan 2026 (Wed) 32.98 33.01 32.905 33.01 18,898
13th Jan 2026 (Tue) 32.73 32.985 32.73 32.955 54,730
12th Jan 2026 (Mon) 32.905 33.145 32.905 33.10 35,070
9th Jan 2026 (Fri) 33.06 33.09 32.905 32.985 33,613
8th Jan 2026 (Thu) 33.19 33.365 33.19 33.26 19,259
7th Jan 2026 (Wed) 33.55 33.65 33.51 33.65 34,870
6th Jan 2026 (Tue) 33.32 33.375 33.30 33.375 10,059
5th Jan 2026 (Mon) 33.755 33.76 33.51 33.56 18,701
2nd Jan 2026 (Fri) 33.75 33.85 33.70 33.71 33,107
1st Jan 2026 (Thu) 33.4925 33.4925 33.4925 33.4925 0
31st Dec 2025 (Wed) 34.715 34.715 33.455 33.4925 22,615
30th Dec 2025 (Tue) 33.15 33.275 33.135 33.275 14,591
29th Dec 2025 (Mon) 32.97 33.24 32.97 33.115 20,131
26th Dec 2025 (Fri) 33.375 33.375 33.375 33.375 0
25th Dec 2025 (Thu) 33.375 33.375 33.375 33.375 0
24th Dec 2025 (Wed) 33.535 33.535 33.34 33.375 9,030
23rd Dec 2025 (Tue) 33.485 33.585 33.395 33.535 17,975
22nd Dec 2025 (Mon) 33.695 33.695 33.56 33.585 15,516
19th Dec 2025 (Fri) 33.445 33.85 33.445 33.72 35,694
18th Dec 2025 (Thu) 33.225 33.225 33.095 33.15 13,429
17th Dec 2025 (Wed) 33.13 33.15 32.895 32.895 24,473
16th Dec 2025 (Tue) 32.915 32.915 32.74 32.74 17,042
15th Dec 2025 (Mon) 33.18 33.235 33.03 33.105 26,500
12th Dec 2025 (Fri) 33.205 33.28 33.07 33.07 8,843
11th Dec 2025 (Thu) 33.115 33.18 33.065 33.16 18,899
10th Dec 2025 (Wed) 33.275 33.29 33.20 33.22 14,169
9th Dec 2025 (Tue) 33.24 33.345 33.24 33.295 16,848
8th Dec 2025 (Mon) 33.335 33.335 33.15 33.15 10,313
FTSE 100 Latest
Value10,369.75
Change60.53