Frk Glbqdiv Etf More Historical Data - FRGD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Frk Glbqdiv Etf (FRGD)
Frk Glbqdiv Etf (FRGD) Historical

FRGD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	33.835	-0.01	-0.03%	33.64	33.94	33.635	936
Jun 06 2024	33.845	-0.10	-0.28%	33.95	33.95	33.845	307
Jun 05 2024	33.94	0.16	0.47%	34.04	34.04	33.235	1
Jun 04 2024	33.78	-0.07	-0.21%	33.78	33.78	33.78	0
Jun 03 2024	33.85	0.52	1.56%	33.97	34.075	33.38	462
May 31 2024	33.33	0.04	0.12%	33.33	33.33	33.33	0
May 30 2024	33.29	-0.11	-0.33%	33.29	33.29	33.29	0
May 29 2024	33.40	-0.46	-1.34%	33.88	33.88	32.965	4
May 28 2024	33.855	-0.09	-0.27%	33.855	33.855	33.855	0
May 24 2024	33.945	-0.02	-0.06%	33.85	34.015	33.20	63
May 23 2024	33.965	-0.09	-0.26%	34.23	34.27	33.515	1,717
May 22 2024	34.055	-0.06	-0.16%	34.13	34.13	33.825	7,490
May 21 2024	34.11	-0.24	-0.68%	34.11	34.11	34.11	0
May 20 2024	34.345	0.21	0.62%	34.32	34.345	34.215	1,029
May 17 2024	34.135	0.04	0.12%	34.06	34.225	33.975	3,023
May 16 2024	34.095	0.07	0.21%	34.20	34.20	34.075	892
May 15 2024	34.025	0.30	0.87%	34.025	34.025	34.025	0
May 14 2024	33.73	0.13	0.39%	33.80	33.80	33.725	3,340
May 13 2024	33.60	0.04	0.10%	33.60	33.60	33.60	0
May 10 2024	33.565	0.09	0.28%	33.565	33.565	33.565	2
May 09 2024	33.47	0.26	0.78%	33.47	33.47	33.47	1
May 08 2024	33.21	-0.16	-0.46%	33.21	33.21	33.21	1
May 07 2024	33.365	0.37	1.12%	33.365	33.365	33.365	2
May 03 2024	32.995	0.38	1.15%	32.82	33.37	32.745	1,578
May 02 2024	32.62	0.20	0.60%	32.65	32.775	32.42	21
May 01 2024	32.425	-0.23	-0.69%	32.425	32.425	32.425	0
Apr 30 2024	32.65	-0.12	-0.35%	32.65	32.65	32.65	1
Apr 29 2024	32.765	0.13	0.40%	32.765	32.765	32.765	1
Apr 26 2024	32.635	0.27	0.82%	32.63	32.675	32.54	344
Apr 25 2024	32.37	-0.02	-0.05%	32.29	32.37	32.205	344
Apr 24 2024	32.385	-0.18	-0.54%	32.385	32.385	32.385	1
Apr 23 2024	32.56	0.52	1.61%	32.56	32.56	32.56	1
Apr 22 2024	32.045	0.11	0.33%	32.28	32.28	31.835	358
Apr 19 2024	31.94	-0.16	-0.51%	31.98	32.015	31.70	1,031
Apr 18 2024	32.105	0.14	0.44%	32.04	32.12	31.77	2,548
Apr 17 2024	31.965	-0.10	-0.30%	31.965	31.965	31.965	0
Apr 16 2024	32.06	-0.52	-1.60%	32.06	32.06	32.06	0
Apr 15 2024	32.58	-0.07	-0.21%	32.71	32.83	32.53	686
Apr 12 2024	32.65	-0.06	-0.18%	32.78	32.965	32.55	302
Apr 11 2024	32.71	-0.11	-0.34%	32.80	33.01	32.65	220
Apr 10 2024	32.82	-0.23	-0.70%	32.82	32.82	32.82	300
Apr 09 2024	33.05	-0.08	-0.24%	33.17	33.34	32.925	2,058
Apr 08 2024	33.13	0.11	0.33%	33.13	33.195	32.965	3,322
Apr 05 2024	33.02	-0.26	-0.77%	33.02	33.02	33.02	0
Apr 04 2024	33.275	0.08	0.24%	33.28	33.41	32.995	554
Apr 03 2024	33.195	0.23	0.70%	33.195	33.195	33.195	8
Apr 02 2024	32.965	-0.33	-0.99%	32.95	33.07	32.76	686
Mar 28 2024	33.295	0.25	0.74%	33.295	33.295	33.295	0
Mar 27 2024	33.05	-0.01	-0.02%	33.05	33.05	33.05	0
Mar 26 2024	33.055	0.01	0.02%	33.055	33.055	33.055	0
Mar 25 2024	33.05	-0.05	-0.14%	33.05	33.05	33.05	0
Mar 22 2024	33.095	-0.12	-0.35%	33.095	33.095	33.095	0
Mar 21 2024	33.21	0.48	1.47%	33.21	33.21	33.21	0
Mar 20 2024	32.73	0.03	0.11%	32.73	32.73	32.73	0
Mar 19 2024	32.695	-0.01	-0.03%	32.695	32.695	32.695	0
Mar 18 2024	32.705	0.09	0.29%	32.705	32.705	32.705	2
Mar 15 2024	32.61	-0.09	-0.28%	32.61	32.61	32.61	0
Mar 14 2024	32.70	-0.20	-0.59%	32.70	32.70	32.70	0
Mar 13 2024	32.895	0.07	0.20%	32.98	33.085	32.745	1,500
Mar 12 2024	32.83	0.05	0.15%	32.83	32.83	32.83	0
Mar 11 2024	32.78	-0.18	-0.55%	32.78	32.78	32.78	0

Frk Glbqdiv Etf

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions