Market data

Select a section

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

(FLQA)
Sector: n/a
$27.74
$0.23 0.82
Last updated: 16:41:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $24.52 $24.53 $24.52 $24.53 2
01/05/2025 $23.72 $24.05 $22.67 $23.92 0
30/04/2025 $23.72 $23.72 $23.67 $23.67 421
29/04/2025 $23.21 $23.93 $23.08 $23.62 0
28/04/2025 $23.21 $23.79 $23.02 $23.40 0
25/04/2025 $23.21 $23.28 $23.21 $23.27 950
24/04/2025 $23.10 $23.39 $23.10 $23.39 5,088
23/04/2025 $22.98 $23.71 $22.91 $23.33 0
22/04/2025 $22.98 $23.07 $22.87 $23.07 340,001
21/04/2025 $22.66 $23.90 $22.77 $22.91 0
18/04/2025 $22.66 $23.90 $22.77 $22.91 0
17/04/2025 $22.66 $23.90 $22.77 $22.91 0
16/04/2025 $22.66 $22.80 $22.58 $22.80 235,555
15/04/2025 $22.92 $22.96 $22.84 $22.94 1,116
14/04/2025 $22.75 $22.76 $22.75 $22.76 200
11/04/2025 $22.51 $22.51 $22.33 $22.33 1,832
10/04/2025 $21.01 $22.37 $21.01 $22.04 0
09/04/2025 $21.01 $21.03 $20.76 $20.86 1,386
08/04/2025 $21.44 $21.65 $21.44 $21.57 307,085
07/04/2025 $20.85 $21.33 $20.71 $21.16 103,324
04/04/2025 $22.91 $22.91 $21.65 $21.86 5,197
03/04/2025 $23.09 $23.10 $22.95 $22.95 529,081
02/04/2025 $23.47 $23.51 $23.47 $23.50 491
01/04/2025 $22.98 $23.68 $23.02 $23.40 0
31/03/2025 $22.98 $23.14 $22.98 $23.14 40
28/03/2025 $23.57 $23.58 $23.37 $23.37 280,913
27/03/2025 $23.87 $23.87 $23.83 $23.83 1
26/03/2025 $23.91 $23.91 $23.82 $23.82 19
25/03/2025 $23.97 $24.05 $23.96 $24.05 783
24/03/2025 $24.05 $24.07 $24.00 $24.00 206,167
21/03/2025 $23.72 $24.16 $23.51 $23.86 0
20/03/2025 $23.72 $23.97 $23.64 $23.80 0
19/03/2025 $23.72 $23.79 $23.66 $23.79 14,908
18/03/2025 $23.63 $23.75 $23.63 $23.68 4,986,911
17/03/2025 $23.52 $23.70 $23.51 $23.61 602,337
14/03/2025 $23.41 $23.41 $23.36 $23.36 1
13/03/2025 $23.24 $23.51 $22.87 $23.19 0
12/03/2025 $23.24 $23.40 $23.24 $23.39 5,894
11/03/2025 $23.13 $23.13 $23.07 $23.07 1,480,024
10/03/2025 $23.52 $23.43 $23.10 $23.15 0
07/03/2025 $23.52 $23.52 $23.38 $23.38 200
06/03/2025 $23.50 $23.58 $23.50 $23.58 1,383
05/03/2025 $23.52 $23.55 $23.42 $23.51 3,670,842
04/03/2025 $23.12 $23.12 $22.92 $22.94 69
03/03/2025 $23.25 $23.26 $23.25 $23.25 50
28/02/2025 $22.90 $23.07 $22.87 $23.07 556
27/02/2025 $23.87 $23.87 $23.64 $23.64 105
26/02/2025 $23.97 $24.16 $23.97 $24.16 410
25/02/2025 $24.33 $24.33 $23.55 $23.78 0
24/02/2025 $24.33 $24.39 $23.78 $24.00 0
21/02/2025 $24.33 $24.39 $24.23 $24.23 8,915
20/02/2025 $24.22 $24.22 $24.22 $24.22 2,000
19/02/2025 $24.15 $24.19 $24.10 $24.19 491
18/02/2025 $24.19 $24.19 $24.10 $24.19 1,901,043
17/02/2025 $24.05 $24.20 $24.04 $24.19 0
14/02/2025 $24.05 $24.13 $24.04 $24.04 3,610,000
13/02/2025 $24.05 $24.24 $24.05 $24.24 18
12/02/2025 $24.16 $24.16 $23.81 $23.90 13,089
11/02/2025 $24.10 $24.10 $24.07 $24.07 132
10/02/2025 $24.11 $24.21 $24.11 $24.13 2,051
07/02/2025 $24.16 $24.25 $24.15 $24.15 1,267
06/02/2025 $24.19 $24.19 $24.13 $24.29 361
05/02/2025 $24.37 $24.37 $24.24 $24.29 441
04/02/2025 $24.11 $24.25 $24.11 $23.90 3,250
03/02/2025 $23.75 $23.90 $23.74 $23.90 1,629
31/01/2025 $24.38 $24.38 $24.30 $24.30 1,122
30/01/2025 $24.14 $24.24 $24.14 $24.24 1,912
29/01/2025 $24.04 $24.05 $23.88 $23.61 2,128
28/01/2025 $23.78 $23.73 $23.46 $23.61 0
27/01/2025 $23.78 $23.78 $23.68 $23.67 2,365
24/01/2025 $24.44 $24.51 $24.44 $24.51 4,102
23/01/2025 $24.47 $24.47 $24.33 $24.38 951
22/01/2025 $24.44 $24.49 $24.39 $24.39 1,964
21/01/2025 $24.22 $24.29 $24.22 $24.29 2
20/01/2025 $24.35 $24.42 $24.23 $24.42 327
17/01/2025 $24.14 $24.24 $24.14 $24.21 1,342

Market data

Select a section