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 Ai Meta Etf (METE) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 37.7225 37.7225 37.7225 37.7225 0
13th Mar 2025 (Thu) 38.20 38.20 38.20 37.7225 57
12th Mar 2025 (Wed) 37.67 38.4925 37.67 38.4925 0
11th Mar 2025 (Tue) 38.1225 38.1225 37.67 37.67 0
10th Mar 2025 (Mon) 38.7825 38.7825 38.1225 38.1225 0
7th Mar 2025 (Fri) 39.39 39.39 38.7825 38.7825 0
6th Mar 2025 (Thu) 39.39 39.39 39.39 39.39 0
5th Mar 2025 (Wed) 38.23 39.39 38.23 39.39 0
4th Mar 2025 (Tue) 39.16 39.16 38.47 38.23 103
3rd Mar 2025 (Mon) 40.65 40.65 40.65 40.47 400
28th Feb 2025 (Fri) 40.525 40.535 40.525 40.0775 734
27th Feb 2025 (Thu) 42.0725 42.0725 41.4375 41.4375 0
26th Feb 2025 (Wed) 41.1075 42.0725 41.1075 42.0725 0
25th Feb 2025 (Tue) 43.005 43.005 41.1075 41.1075 0
24th Feb 2025 (Mon) 43.875 43.965 43.875 43.005 1,134
21st Feb 2025 (Fri) 44.8125 44.8125 44.585 44.585 0
20th Feb 2025 (Thu) 44.745 44.745 44.745 44.8125 26
19th Feb 2025 (Wed) 45.445 45.445 45.2925 45.2925 0
18th Feb 2025 (Tue) 45.125 45.445 45.125 45.445 0
17th Feb 2025 (Mon) 44.96 45.125 44.96 45.125 0
14th Feb 2025 (Fri) 45.16 45.16 45.16 44.96 225
13th Feb 2025 (Thu) 43.845 44.8075 43.845 44.8075 0
12th Feb 2025 (Wed) 44.42 44.42 43.845 43.845 0
11th Feb 2025 (Tue) 44.4325 44.4325 44.42 44.42 0
10th Feb 2025 (Mon) 44.515 44.515 44.515 44.4325 400
7th Feb 2025 (Fri) 44.27 44.27 44.1525 44.1525 0
6th Feb 2025 (Thu) 44.355 44.355 44.27 44.27 0
5th Feb 2025 (Wed) 44.525 44.525 44.525 44.355 9
4th Feb 2025 (Tue) 43.585 44.525 43.585 44.525 0
3rd Feb 2025 (Mon) 43.05 43.41 42.515 43.585 1,061
31st Jan 2025 (Fri) 44.99 45.225 44.99 45.00 1,047
30th Jan 2025 (Thu) 44.395 44.395 44.395 44.39 44
29th Jan 2025 (Wed) 43.465 43.465 43.46 43.4525 834
28th Jan 2025 (Tue) 43.225 43.225 43.225 43.1275 62
27th Jan 2025 (Mon) 43.64 43.64 43.055 42.9375 123
24th Jan 2025 (Fri) 46.01 46.01 46.01 46.0025 50
23rd Jan 2025 (Thu) 45.215 45.215 45.21 45.3525 402
22nd Jan 2025 (Wed) 45.57 45.57 45.215 45.2875 115
21st Jan 2025 (Tue) 44.9425 44.9425 44.5675 44.5675 0
20th Jan 2025 (Mon) 44.4925 44.9425 44.4925 44.9425 0
17th Jan 2025 (Fri) 43.875 44.4925 43.875 44.4925 0
16th Jan 2025 (Thu) 43.885 43.885 43.885 43.875 16
15th Jan 2025 (Wed) 43.965 43.965 43.965 43.5825 15
14th Jan 2025 (Tue) 42.43 42.43 42.43 42.3025 235
FTSE 100 Latest
Value8,594.41
Change51.85