Frk India Etf Historical Data - FRIN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Frk India Etf (FRIN)
Frk India Etf (FRIN) Historical

Frk India Etf (FRIN)

35.7275

0.5075

(1.44%)

Closed June 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718382600	35.7275	0.51	1.44	35.465	35.74	35.465	34844
1718296200	35.22	0.1	0.29	35.245	35.66	35.105	80686
1718209800	35.1175	0.12	0.34	35.235	36.0125	34.97	25777
1718123400	35	-0.01	-0.03	35.215	35.285	34.9175	26579
1718037000	35.01	0.15	0.43	35.085	35.155	34.9475	37730
1717777800	34.86	0.64	1.88	34.68	35.4725	34.595	30137
1717691400	34.2175	0.31	0.91	34.17	35.1825	34.055	35886
1717605000	33.91	1.14	3.46	33.375	34.08	33.375	59055
1717518600	32.775	-2.19	-6.27	34.5	34.5575	31.6975	148436
1717432200	34.9675	0.97	2.84	35.225	35.3075	34.91	121188
1717173000	34.0025	-0.04	-0.11	34.05	34.3425	33.9175	49899
1717086600	34.04	-0.23	-0.66	34.25	34.25	33.8925	63021
1717000200	34.265	-0.08	-0.22	34.235	34.3125	34.065	33862
1716913800	34.34	-0.43	-1.23	34.555	34.555	34.2675	65405
1716568200	34.7675	0.1	0.30	34.96	34.975	34.7375	23692
1716481800	34.6625	0.4	1.15	34.495	34.8825	34.4175	104107
1716395400	34.2675	0.04	0.11	34.18	34.3525	34.165	21708
1716309000	34.23	0	0.00	34.22	34.2925	34.16	23796
1716222600	34.23	0.2	0.59	34.305	34.305	34.15	22026
1715963400	34.03	0.19	0.56	34.23	34.23	33.9925	22402
1715877000	33.84	0.15	0.45	33.68	33.9375	33.432499	44816
1715790600	33.6875	-0.15	-0.45	33.78	33.815	33.6425	26730
1715704200	33.84	0.19	0.56	33.79	33.985	33.755	29093
1715617800	33.65	0.13	0.39	33.494999	33.6575	33.36	24244
1715358600	33.52	-0.01	-0.01	33.54	33.635	33.39	40114
1715272200	33.525	-0.42	-1.24	33.69	33.7575	33.4	31634
1715185800	33.945	0.18	0.53	34.06	34.1075	33.8525	26838
1715099400	33.765	-0.56	-1.62	33.785	33.785	33.4975	164089
1714753800	34.32	-0.28	-0.82	34.455	34.7725	33.98	50733
1714667400	34.6025	0.27	0.79	34.585	34.72	34.3925	48549
1714581000	34.33	0.09	0.26	34.68	34.68	34.205	37466
1714494600	34.2425	0.02	0.04	34.435	34.4625	34.195	38546
1714408200	34.2275	-0.1	-0.30	34.33	34.41	34.17	49904
1714149000	34.33	0.21	0.62	34.27	34.3775	34.1225	33212
1714062600	34.12	0.01	0.02	34.055	34.27	33.965	15971
1713976200	34.1125	-0.14	-0.42	34.265	34.3125	33.9775	14212
1713889800	34.255	-0.11	-0.33	34.5	34.655	34.0375	35042
1713803400	34.3675	0.55	1.62	34.21	34.485	34.07	42876
1713544200	33.82	0.27	0.80	33.405	33.9375	33.36	21108
1713457800	33.549999	0.05	0.15	33.84	33.89	33.325	25295
1713371400	33.5	-0.13	-0.37	33.69	33.8125	33.4825	18370
1713285000	33.625	-0.08	-0.23	33.76	33.76	33.555	17844
1713198600	33.7025	-0.2	-0.60	33.925	34.0475	33.615	36428
1712939400	33.905	-0.04	-0.10	34.26	34.26	33.8875	39894
1712853000	33.94	-0.01	-0.03	34.04	34.275	33.735	40805
1712766600	33.95	0.19	0.55	33.9	34.3125	33.705	21688
1712680200	33.765	-0.22	-0.63	33.935	33.9375	33.66	100604
1712593800	33.98	0.24	0.72	33.965	34.09	33.835	82146
1712334600	33.7375	0.03	0.08	33.6	33.8575	33.52	26445
1712248200	33.71	0.13	0.39	33.6	33.71	33.35	33126
1712161800	33.5775	-0.05	-0.14	33.83	33.83	33.502499	34392
1712075400	33.625	0.38	1.16	33.57	33.8625	33.5675	92507
1711647000	33.24	0.31	0.93	33.32	33.417499	33.11	23826
1711560600	32.935	0.15	0.47	33.034999	33.1075	32.8925	25980
1711474200	32.7825	0.17	0.53	32.645	32.8525	32.645	34755
1711387800	32.61	-0.06	-0.17	32.674999	32.674999	32.494999	24902
1711128600	32.665	0.1	0.32	32.805	32.979999	32.6425	34083
1711042200	32.56	0.4	1.25	32.29	32.685	32.2075	24664
1710955800	32.1575	0.11	0.34	32.095	32.25	32.07	14120
1710869400	32.0475	-0.37	-1.15	32.195	32.255	31.94	39096
1710783000	32.42	0.1	0.30	32.509999	32.557499	32.395	36836

Intesa Sanpaolo

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