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 Eurqdiv Etf (FRXD) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 35.1625 35.46 35.1625 35.46 42
5th Feb 2026 (Thu) 35.115 35.13 35.115 35.1625 20,035
4th Feb 2026 (Wed) 35.015 35.485 35.015 35.365 14,746
3rd Feb 2026 (Tue) 34.77 34.995 34.725 34.90 897
2nd Feb 2026 (Mon) 34.37 34.61 34.37 34.64 1,012
30th Jan 2026 (Fri) 34.26 34.26 34.26 34.295 2
29th Jan 2026 (Thu) 34.21 34.21 34.21 34.085 7
28th Jan 2026 (Wed) 33.825 33.93 33.825 33.9775 2,530
27th Jan 2026 (Tue) 33.875 34.045 33.875 33.97 8,138
26th Jan 2026 (Mon) 33.66 33.78 33.65 33.765 2,059
23rd Jan 2026 (Fri) 33.61 33.61 33.61 33.485 6
22nd Jan 2026 (Thu) 33.90 33.90 33.715 33.645 1,521
21st Jan 2026 (Wed) 33.41 33.50 33.315 33.4175 6,135
20th Jan 2026 (Tue) 33.42 33.435 33.42 33.47 2,994
19th Jan 2026 (Mon) 33.355 33.78 33.355 33.68 8,615
16th Jan 2026 (Fri) 33.72 33.72 33.72 33.755 15,380
15th Jan 2026 (Thu) 33.69 33.735 33.69 33.69 1,499
14th Jan 2026 (Wed) 33.41 33.47 33.41 33.6775 304,440
13th Jan 2026 (Tue) 33.42 33.42 33.315 33.3075 8,767
12th Jan 2026 (Mon) 33.485 33.61 33.45 33.61 302
9th Jan 2026 (Fri) 33.35 33.35 33.35 33.4925 11
8th Jan 2026 (Thu) 33.365 33.37 33.365 33.44 64
7th Jan 2026 (Wed) 33.62 33.62 33.34 33.435 300,072
6th Jan 2026 (Tue) 33.54 33.64 33.54 33.6775 498
5th Jan 2026 (Mon) 33.52 33.575 33.31 33.57 100,401
2nd Jan 2026 (Fri) 33.555 33.555 33.555 33.505 45
1st Jan 2026 (Thu) 33.4275 33.4275 33.4275 33.4275 0
31st Dec 2025 (Wed) 33.5575 33.5575 33.4275 33.4275 0
30th Dec 2025 (Tue) 33.3675 33.5575 33.3675 33.5575 7,829
29th Dec 2025 (Mon) 33.445 33.445 33.445 33.3675 10
26th Dec 2025 (Fri) 33.43 33.43 33.43 33.43 0
25th Dec 2025 (Thu) 33.43 33.43 33.43 33.43 0
24th Dec 2025 (Wed) 33.43 33.43 33.43 33.43 104
23rd Dec 2025 (Tue) 33.14 33.14 33.14 33.275 200
22nd Dec 2025 (Mon) 33.03 33.03 33.03 33.14 277
19th Dec 2025 (Fri) 33.19 33.19 33.19 33.1375 1,822
18th Dec 2025 (Thu) 32.895 32.895 32.895 33.00 4,829
17th Dec 2025 (Wed) 32.68 32.805 32.68 32.805 8
16th Dec 2025 (Tue) 32.6975 32.6975 32.68 32.68 55
15th Dec 2025 (Mon) 32.3975 32.6975 32.3975 32.6975 42
12th Dec 2025 (Fri) 32.57 32.58 32.545 32.3975 20,527
11th Dec 2025 (Thu) 32.435 32.575 32.435 32.575 355,684
10th Dec 2025 (Wed) 32.38 32.395 32.345 32.43 2,620
9th Dec 2025 (Tue) 32.87 32.87 32.87 32.8425 294
8th Dec 2025 (Mon) 32.74 32.75 32.715 32.725 1,475
FTSE 100 Latest
Value10,369.75
Change60.53