Market data

Select a section

Franklin Liberty Shares Icav Frk LibertyQ Ac Asia Ex Japan Ucits ETF

(FLQA)
Sector: n/a
$30.95
$-0.08 -0.24
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $31.12 $31.12 $30.95 $30.95 2,315
30/10/2025 $31.00 $31.03 $31.00 $31.03 1,309
29/10/2025 $31.36 $31.43 $31.30 $31.39 1,150
28/10/2025 $30.86 $30.93 $30.76 $30.93 245,038
27/10/2025 $31.04 $31.04 $31.00 $31.00 387
24/10/2025 $30.73 $30.77 $30.73 $30.77 380
23/10/2025 $30.41 $30.46 $30.16 $30.36 1,281,762
22/10/2025 $30.57 $30.57 $30.47 $30.47 1
21/10/2025 $30.59 $30.62 $30.51 $30.51 802
20/10/2025 $30.53 $30.74 $30.53 $30.74 141
17/10/2025 $30.34 $30.66 $29.82 $30.12 0
16/10/2025 $30.34 $30.49 $30.29 $30.43 99,446
15/10/2025 $29.91 $30.08 $29.91 $30.00 164,100
14/10/2025 $29.06 $29.26 $29.00 $29.26 1,221
13/10/2025 $29.46 $29.59 $29.41 $29.58 6,501
10/10/2025 $29.70 $29.78 $29.16 $29.16 4,066
09/10/2025 $29.87 $29.90 $29.67 $29.67 91
08/10/2025 $29.54 $29.72 $29.56 $29.72 70,000
07/10/2025 $29.54 $29.92 $29.69 $29.72 0
06/10/2025 $29.54 $29.71 $29.54 $29.70 3,281
03/10/2025 $29.56 $29.58 $29.45 $29.56 749
02/10/2025 $29.43 $29.44 $29.26 $29.26 4,639
01/10/2025 $29.01 $29.13 $29.01 $29.13 565
30/09/2025 $28.79 $28.86 $28.66 $28.75 0
29/09/2025 $28.79 $28.85 $28.79 $28.82 1,762
26/09/2025 $28.43 $28.54 $28.43 $28.48 6,953
25/09/2025 $28.97 $28.97 $28.72 $28.72 1,735
24/09/2025 $29.02 $29.34 $28.95 $28.98 0
23/09/2025 $29.03 $29.41 $29.12 $29.34 0
22/09/2025 $29.03 $29.16 $29.01 $29.12 0
19/09/2025 $29.03 $29.14 $28.93 $29.00 0
18/09/2025 $29.03 $29.14 $29.00 $29.14 5,560
17/09/2025 $29.05 $29.18 $29.05 $29.18 1,735
16/09/2025 $29.12 $29.16 $29.02 $29.06 102,846
15/09/2025 $28.80 $28.86 $28.75 $28.86 564
12/09/2025 $28.75 $28.75 $28.68 $28.68 2,136
11/09/2025 $28.59 $28.80 $28.46 $28.74 321,821
10/09/2025 $28.44 $28.48 $28.33 $28.48 250,444
09/09/2025 $27.99 $28.06 $27.99 $28.01 5,865
08/09/2025 $27.76 $27.93 $27.74 $27.93 6,150
05/09/2025 $27.53 $27.60 $27.53 $27.59 7,316
04/09/2025 $27.39 $27.42 $27.32 $27.33 181,503
03/09/2025 $27.26 $27.40 $27.26 $27.38 394
02/09/2025 $27.14 $27.14 $27.13 $27.13 70
01/09/2025 $27.27 $27.35 $27.27 $27.35 47,180
29/08/2025 $27.32 $27.32 $27.12 $27.18 141,545
28/08/2025 $27.50 $27.58 $27.46 $27.58 6,497
27/08/2025 $27.46 $27.50 $27.46 $27.50 755
26/08/2025 $27.52 $27.55 $27.46 $27.55 62,105
25/08/2025 $27.55 $27.88 $27.55 $27.88 833
22/08/2025 $27.55 $27.88 $27.55 $27.88 833
21/08/2025 $27.55 $27.63 $27.55 $27.63 8
20/08/2025 $27.51 $27.54 $27.50 $27.54 6,844
19/08/2025 $27.89 $27.93 $27.79 $27.84 6,772
18/08/2025 $27.89 $27.89 $27.86 $27.85 702
15/08/2025 $27.82 $28.32 $27.32 $27.75 0
14/08/2025 $27.82 $27.92 $27.74 $27.77 215,326
13/08/2025 $28.03 $28.09 $28.03 $28.04 3,040
12/08/2025 $27.70 $27.96 $27.58 $27.95 145,484
11/08/2025 $27.75 $27.75 $27.63 $27.63 1,150
08/08/2025 $27.55 $27.58 $27.55 $27.57 759
07/08/2025 $27.79 $28.00 $27.67 $27.67 232,734
06/08/2025 $27.32 $27.33 $27.23 $27.23 1,867
05/08/2025 $27.52 $27.54 $27.30 $27.44 128,050
04/08/2025 $27.27 $27.49 $27.24 $27.28 141,661
01/08/2025 $27.01 $27.07 $26.92 $27.00 2,492
31/07/2025 $27.61 $27.58 $27.40 $27.31 0
30/07/2025 $27.62 $27.62 $27.40 $27.40 530
29/07/2025 $27.79 $28.01 $27.10 $27.50 0
28/07/2025 $27.79 $27.79 $27.44 $27.47 2,276
25/07/2025 $27.60 $27.60 $27.57 $27.57 439
24/07/2025 $27.87 $27.83 $27.75 $27.78 45,605
23/07/2025 $27.87 $27.87 $27.79 $27.79 548
22/07/2025 $27.59 $27.61 $27.58 $27.60 797
21/07/2025 $27.66 $28.09 $27.32 $27.83 0
18/07/2025 $27.66 $27.66 $27.61 $27.62 786
17/07/2025 $27.66 $27.74 $27.57 $27.74 3,507
16/07/2025 $27.38 $27.52 $27.38 $27.51 14
15/07/2025 $27.34 $28.04 $27.12 $27.45 0
14/07/2025 $27.34 $27.34 $27.31 $27.31 759
11/07/2025 $27.45 $27.45 $27.32 $27.33 473
10/07/2025 $27.40 $27.40 $27.30 $27.30 640
09/07/2025 $27.25 $27.40 $27.21 $27.24 98,533
08/07/2025 $27.26 $27.26 $27.13 $27.13 300
07/07/2025 $27.24 $27.24 $27.16 $27.16 1
04/07/2025 $27.41 $27.62 $26.83 $27.23 0
03/07/2025 $27.41 $27.62 $27.41 $27.62 116
02/07/2025 $27.27 $27.36 $27.23 $27.36 1,157
01/07/2025 $27.20 $27.57 $26.82 $27.19 0
30/06/2025 $27.20 $27.20 $27.06 $27.06 1,862
27/06/2025 $27.33 $27.34 $27.22 $27.22 316
26/06/2025 $27.18 $27.18 $27.16 $27.16 200
25/06/2025 $26.93 $26.95 $26.83 $26.95 12,912
24/06/2025 $26.09 $27.17 $25.14 $26.83 0
23/06/2025 $26.09 $26.09 $25.87 $26.07 6,069
20/06/2025 $26.24 $26.24 $26.09 $26.09 6,455
19/06/2025 $26.22 $26.34 $25.57 $25.79 0
18/06/2025 $26.22 $26.29 $26.13 $26.27 813
17/06/2025 $26.40 $26.40 $26.21 $26.21 3,640
16/06/2025 $26.24 $26.56 $26.24 $26.56 1,868
13/06/2025 $26.21 $26.24 $26.15 $26.24 210
12/06/2025 $26.72 $26.72 $26.39 $26.46 763
11/06/2025 $26.37 $26.56 $26.37 $26.56 202,250
10/06/2025 $26.32 $26.32 $26.26 $26.26 6,003
09/06/2025 $26.12 $26.15 $26.11 $26.15 245
06/06/2025 $25.88 $26.38 $25.69 $25.96 0
05/06/2025 $25.88 $26.00 $25.86 $25.94 2,936
04/06/2025 $25.21 $25.64 $25.61 $25.60 72
03/06/2025 $25.21 $25.35 $25.21 $25.35 57,321
02/06/2025 $25.34 $25.34 $25.19 $25.29 720,127
30/05/2025 $25.37 $25.37 $25.24 $25.24 40
29/05/2025 $25.60 $25.60 $25.40 $25.43 2,161
28/05/2025 $25.37 $25.49 $25.36 $25.36 760,000
27/05/2025 $25.37 $25.37 $25.35 $25.34 2,351
26/05/2025 $25.06 $25.70 $24.84 $25.22 0
23/05/2025 $25.06 $25.70 $24.84 $25.22 0
22/05/2025 $25.06 $26.48 $24.06 $25.13 0
21/05/2025 $25.06 $25.45 $25.32 $25.45 186,455
20/05/2025 $25.06 $25.17 $25.02 $25.13 5,153
19/05/2025 $25.20 $25.34 $25.20 $25.33 475
16/05/2025 $24.83 $25.68 $25.06 $25.33 0
15/05/2025 $24.83 $25.70 $24.15 $25.36 0
14/05/2025 $24.83 $25.62 $25.02 $25.29 0
13/05/2025 $24.83 $25.06 $24.83 $25.06 475
12/05/2025 $25.16 $25.16 $25.06 $25.06 214
09/05/2025 $24.34 $25.29 $23.18 $24.49 0
08/05/2025 $24.34 $24.42 $24.12 $24.23 1,840
07/05/2025 $24.63 $24.95 $23.49 $24.53 0
06/05/2025 $24.63 $24.73 $24.61 $24.73 575
05/05/2025 $24.52 $24.53 $24.52 $24.53 2

Market data

Select a section