Market data

Select a section

Franklin Liberty Shares Icav FRK Lib USD IG Corp Bond Ucits ETF

(FLUC)
Sector: n/a
$23.45
$0.02 0.07
Last updated: 16:53:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $23.48 $23.49 $23.45 $23.45 1,361
16/01/2025 $23.40 $23.43 $23.40 $23.36 59
15/01/2025 $23.23 $23.37 $23.22 $23.36 962
14/01/2025 $23.17 $23.24 $23.14 $23.15 0
13/01/2025 $23.17 $23.17 $23.14 $23.15 1,813
10/01/2025 $23.35 $23.50 $23.13 $23.23 0
09/01/2025 $23.35 $23.35 $23.34 $23.34 75
08/01/2025 $23.42 $23.30 $23.28 $23.30 38
07/01/2025 $23.42 $23.42 $23.32 $23.32 2,956
06/01/2025 $23.36 $23.41 $23.36 $23.40 121
03/01/2025 $23.48 $23.53 $23.44 $23.45 0
02/01/2025 $23.48 $23.51 $23.48 $23.48 1,785
01/01/2025 $23.46 $23.59 $23.49 $23.57 0
31/12/2024 $23.46 $23.59 $23.49 $23.57 0
30/12/2024 $23.46 $23.52 $23.46 $23.49 1,175
27/12/2024 $23.47 $23.48 $23.47 $23.48 1,336
26/12/2024 $23.48 $23.45 $23.40 $23.41 0
25/12/2024 $23.48 $23.45 $23.40 $23.41 0
24/12/2024 $23.48 $23.45 $23.40 $23.41 0
23/12/2024 $23.48 $23.48 $23.43 $23.43 59
20/12/2024 $23.48 $23.52 $23.48 $23.52 291
19/12/2024 $23.53 $23.53 $23.46 $23.46 253
18/12/2024 $23.79 $23.81 $23.75 $23.75 2,139
17/12/2024 $23.78 $23.75 $23.68 $23.75 0
16/12/2024 $23.78 $23.79 $23.72 $23.72 1,175
13/12/2024 $23.84 $23.87 $23.75 $23.75 39
12/12/2024 $24.03 $23.98 $23.51 $23.87 0
11/12/2024 $24.03 $24.03 $23.98 $23.98 590
10/12/2024 $24.52 $24.54 $24.50 $24.50 1,680
09/12/2024 $24.56 $24.56 $24.53 $24.53 147
06/12/2024 $24.49 $24.62 $24.49 $24.56 0
05/12/2024 $24.49 $24.50 $24.48 $24.49 204
04/12/2024 $24.48 $24.56 $24.48 $24.56 4,167
03/12/2024 $24.49 $24.49 $24.46 $24.46 1,537
02/12/2024 $24.48 $24.51 $24.41 $24.51 111
29/11/2024 $24.29 $24.46 $24.29 $24.44 732
28/11/2024 $24.24 $24.38 $24.32 $24.38 0
27/11/2024 $24.24 $24.32 $24.24 $24.32 821
26/11/2024 $24.13 $24.32 $24.22 $24.23 0
25/11/2024 $24.13 $24.29 $24.13 $24.29 1,330
22/11/2024 $24.12 $24.12 $24.08 $24.11 1,753
21/11/2024 $24.13 $24.14 $24.11 $24.11 888
20/11/2024 $24.06 $24.10 $24.06 $24.09 1,339
19/11/2024 $24.07 $24.18 $24.17 $24.04 188
18/11/2024 $24.07 $24.07 $23.97 $24.04 0
15/11/2024 $24.07 $24.49 $23.92 $24.14 0
14/11/2024 $24.07 $24.16 $24.07 $24.14 3,804
13/11/2024 $24.13 $24.13 $24.11 $24.11 6,409
12/11/2024 $24.25 $24.30 $24.20 $24.19 3,671
11/11/2024 $24.31 $24.33 $24.29 $24.28 1,818
08/11/2024 $24.33 $24.34 $24.33 $24.33 1,643
07/11/2024 $24.10 $24.20 $24.10 $24.20 361
06/11/2024 $24.05 $24.13 $24.02 $24.02 367
05/11/2024 $24.17 $24.17 $24.13 $24.13 144
04/11/2024 $24.09 $24.15 $24.07 $24.15 158
01/11/2024 $24.09 $24.54 $23.83 $24.09 0
31/10/2024 $24.09 $24.18 $24.09 $24.10 19,605
30/10/2024 $24.05 $24.28 $24.24 $24.24 34
29/10/2024 $24.05 $24.47 $23.79 $24.13 0
28/10/2024 $24.05 $24.24 $24.05 $24.17 11,002
25/10/2024 $24.31 $24.31 $24.26 $24.26 45
24/10/2024 $24.29 $24.29 $24.24 $24.18 413
23/10/2024 $24.23 $24.23 $24.19 $24.18 90
22/10/2024 $24.31 $24.31 $24.25 $24.25 120
21/10/2024 $24.57 $24.41 $24.29 $24.29 290
18/10/2024 $24.57 $24.52 $24.42 $24.50 0
17/10/2024 $24.57 $24.61 $24.50 $24.50 2,806
16/10/2024 $24.60 $24.63 $24.60 $24.63 2,621
15/10/2024 $24.46 $24.55 $24.40 $24.54 0
14/10/2024 $24.46 $24.46 $24.38 $24.40 2,017
11/10/2024 $24.44 $24.47 $24.44 $24.47 3,569
10/10/2024 $24.52 $24.50 $24.39 $24.44 0
09/10/2024 $24.52 $24.53 $24.50 $24.50 306
08/10/2024 $24.54 $24.54 $24.50 $24.50 2,965
07/10/2024 $24.50 $24.50 $24.46 $24.46 155
04/10/2024 $24.71 $24.72 $24.56 $24.56 1,468
03/10/2024 $24.85 $25.08 $24.72 $24.75 0
02/10/2024 $24.85 $24.87 $24.72 $24.77 0
01/10/2024 $24.85 $24.94 $24.85 $24.87 14,233
30/09/2024 $24.81 $24.82 $24.81 $24.82 5,192
27/09/2024 $24.80 $25.10 $24.46 $24.81 0
26/09/2024 $24.80 $24.80 $24.74 $24.76 1,655
25/09/2024 $24.92 $24.92 $24.80 $24.80 2,524
24/09/2024 $24.86 $24.86 $24.84 $24.83 50
23/09/2024 $24.87 $24.88 $24.77 $24.77 1,780
20/09/2024 $24.86 $24.86 $24.81 $24.81 1,758
19/09/2024 $24.90 $24.90 $24.85 $24.85 4,937
18/09/2024 $24.87 $24.87 $24.83 $24.86 37,923
17/09/2024 $24.94 $24.94 $24.92 $24.92 1,603
16/09/2024 $24.84 $24.90 $24.84 $24.89 160,427
13/09/2024 $24.82 $24.83 $24.79 $24.71 257,080
12/09/2024 $24.68 $25.08 $24.46 $24.77 0
11/09/2024 $24.68 $25.05 $24.44 $24.74 0
10/09/2024 $24.68 $24.74 $24.68 $24.74 589
09/09/2024 $24.64 $24.67 $24.64 $24.67 185
06/09/2024 $24.66 $24.73 $24.66 $24.73 5,554
05/09/2024 $24.53 $24.59 $24.51 $24.57 1,165
04/09/2024 $24.52 $24.53 $24.52 $24.53 284
03/09/2024 $24.43 $24.43 $24.41 $24.41 175
02/09/2024 $24.32 $24.36 $24.32 $24.33 1,147
30/08/2024 $24.46 $24.46 $24.40 $24.40 5,185
29/08/2024 $24.54 $24.49 $24.37 $24.39 0
28/08/2024 $24.54 $24.54 $24.47 $24.47 751
27/08/2024 $24.56 $24.56 $24.43 $24.43 3,467
26/08/2024 $24.49 $24.74 $24.12 $24.39 0
23/08/2024 $24.49 $24.74 $24.12 $24.39 0
22/08/2024 $24.49 $24.74 $24.12 $24.39 0
21/08/2024 $24.49 $24.50 $24.46 $24.50 449
20/08/2024 $24.43 $24.43 $24.43 $24.43 97
19/08/2024 $24.30 $24.40 $24.28 $24.28 0
16/08/2024 $24.30 $24.30 $24.28 $24.28 57
15/08/2024 $24.38 $24.38 $24.23 $24.23 1,756
14/08/2024 $24.27 $24.33 $24.27 $24.33 368
13/08/2024 $24.20 $24.21 $24.20 $24.21 154
12/08/2024 $24.10 $24.11 $24.04 $24.11 3,631
09/08/2024 $24.06 $24.07 $24.04 $24.07 4,926
08/08/2024 $24.04 $24.04 $23.96 $23.96 515
07/08/2024 $24.07 $24.07 $24.05 $24.05 228
06/08/2024 $24.10 $24.17 $24.10 $24.15 913
05/08/2024 $24.16 $24.28 $24.11 $24.10 719
02/08/2024 $24.19 $24.19 $24.15 $24.15 2,131
01/08/2024 $24.00 $24.09 $23.98 $24.09 51,717
31/07/2024 $23.90 $24.01 $23.90 $24.01 17,053
30/07/2024 $23.81 $23.81 $23.80 $23.80 465
29/07/2024 $23.84 $23.84 $23.76 $23.79 4,011
26/07/2024 $23.69 $23.78 $23.34 $23.67 0
25/07/2024 $23.69 $23.70 $23.67 $23.67 6,672
24/07/2024 $23.71 $23.72 $23.71 $23.72 125
23/07/2024 $23.71 $23.72 $23.71 $23.72 482
22/07/2024 $23.78 $23.79 $23.72 $23.72 3,304
19/07/2024 $23.83 $23.84 $23.70 $23.71 0
18/07/2024 $23.83 $24.14 $23.63 $23.84 0

Market data

Select a section