Frk Eurqdiv Etf More Historical Data - FRXD | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Frk Eurqdiv Etf (FRXD)
Frk Eurqdiv Etf (FRXD) Historical

FRXD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	28.15	-0.08	-0.28%	28.03	28.395	27.7325	40
Jun 07 2024	28.23	0.00	0.00%	28.23	28.23	28.23	0
Jun 06 2024	28.23	0.10	0.36%	28.23	28.23	28.23	730
Jun 05 2024	28.1275	-0.02	-0.06%	28.21	28.6525	26.935	4,069
Jun 04 2024	28.145	-0.14	-0.49%	28.09	28.2925	27.7525	866
Jun 03 2024	28.285	0.17	0.61%	28.50	28.74	27.77	4,062
May 31 2024	28.1125	0.15	0.52%	28.135	28.155	28.09	8
May 30 2024	27.9675	0.22	0.80%	27.9675	27.9675	27.9675	0
May 29 2024	27.745	-0.21	-0.74%	28.065	28.15	27.41	718
May 28 2024	27.9525	0.02	0.06%	28.105	28.1475	27.905	444
May 24 2024	27.935	0.04	0.13%	27.80	28.22	27.5975	477
May 23 2024	27.90	-0.07	-0.25%	28.01	28.295	27.59	835
May 22 2024	27.97	-0.06	-0.21%	28.025	28.025	27.8325	1,287
May 21 2024	28.03	-0.14	-0.49%	28.055	28.265	27.5225	1,398
May 20 2024	28.1675	0.10	0.35%	29.35	29.35	27.7325	36
May 17 2024	28.07	0.07	0.25%	28.07	28.07	28.07	0
May 16 2024	28.00	0.06	0.21%	28.00	28.00	28.00	0
May 15 2024	27.94	0.10	0.34%	28.03	28.0475	27.54	2,715
May 14 2024	27.845	-0.03	-0.09%	27.825	27.895	27.455	233
May 13 2024	27.87	0.02	0.07%	28.90	28.90	27.8125	130
May 10 2024	27.85	0.28	1.00%	27.905	27.955	27.8075	1,108
May 09 2024	27.575	0.03	0.11%	27.575	27.7225	27.505	328
May 08 2024	27.545	0.11	0.38%	27.735	27.735	27.39	501
May 07 2024	27.44	0.38	1.39%	27.37	27.4575	27.325	300
May 03 2024	27.065	0.05	0.19%	27.19	27.19	27.05	53
May 02 2024	27.015	0.02	0.07%	27.05	27.10	26.9525	698
May 01 2024	26.995	0.02	0.07%	27.15	27.15	26.8475	38
Apr 30 2024	26.975	-0.17	-0.61%	27.15	27.15	26.9025	934
Apr 29 2024	27.14	0.19	0.71%	27.07	27.155	27.0425	1,810
Apr 26 2024	26.95	0.19	0.71%	26.77	27.035	26.77	40
Apr 25 2024	26.76	-0.04	-0.15%	26.70	26.7725	26.6325	1,422
Apr 24 2024	26.80	-0.09	-0.33%	26.97	27.0275	26.685	134
Apr 23 2024	26.89	0.21	0.79%	26.79	26.925	26.75	20
Apr 22 2024	26.68	0.18	0.66%	26.66	26.6975	26.57	765
Apr 19 2024	26.505	0.12	0.46%	26.505	26.5425	26.47	325
Apr 18 2024	26.3825	0.08	0.29%	26.39	26.39	26.24	837
Apr 17 2024	26.305	-0.36	-1.35%	26.305	26.305	26.305	0
Apr 16 2024	26.665	0.00	0.00%	26.665	26.665	26.665	0
Apr 15 2024	26.665	0.03	0.11%	26.59	26.6775	26.485	206
Apr 12 2024	26.635	0.20	0.76%	26.69	26.7775	26.3475	403
Apr 11 2024	26.435	0.01	0.04%	26.475	26.6675	26.28	829
Apr 10 2024	26.425	0.04	0.14%	26.425	26.4275	26.36	408
Apr 09 2024	26.3875	-0.14	-0.53%	26.525	26.525	26.325	69
Apr 08 2024	26.5275	-0.18	-0.66%	26.56	26.61	26.4475	440
Apr 05 2024	26.7025	0.00	0.00%	26.7025	26.7025	26.7025	0
Apr 04 2024	26.7025	0.05	0.21%	26.7025	26.7025	26.7025	35
Apr 03 2024	26.6475	0.05	0.17%	26.545	26.735	26.545	840
Apr 02 2024	26.6025	-0.09	-0.34%	26.83	26.83	26.525	767
Mar 28 2024	26.6925	0.06	0.23%	26.6925	26.6925	26.6925	0
Mar 27 2024	26.6325	0.10	0.38%	26.53	26.6925	26.47	856
Mar 26 2024	26.5325	0.09	0.33%	26.5325	26.5325	26.5325	22
Mar 25 2024	26.445	0.07	0.25%	26.445	26.445	26.445	0
Mar 22 2024	26.38	0.08	0.31%	26.38	26.38	26.38	0
Mar 21 2024	26.2975	0.07	0.26%	26.32	26.6325	26.255	606
Mar 20 2024	26.23	0.04	0.15%	26.23	26.23	26.23	0
Mar 19 2024	26.19	0.17	0.63%	26.13	26.1925	26.0725	400
Mar 18 2024	26.025	-0.05	-0.17%	26.005	26.06	25.9675	50
Mar 15 2024	26.07	0.13	0.51%	26.10	26.10	26.06	5
Mar 14 2024	25.9375	-0.17	-0.65%	26.01	26.01	25.875	1
Mar 13 2024	26.1075	-0.13	-0.50%	26.105	26.1125	26.02	4,210

Frk Eurqdiv 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