Market data

Select a section

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

(FLUC)
Sector: n/a
$23.83
$0.06 0.23
Last updated: 16:50:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $23.80 $23.91 $23.77 $23.83 0
15/05/2025 $23.80 $24.01 $23.40 $23.77 0
14/05/2025 $23.80 $23.80 $23.72 $23.72 1,235
13/05/2025 $23.76 $23.81 $23.76 $23.76 8,728
12/05/2025 $23.76 $23.77 $23.73 $23.77 636
09/05/2025 $23.77 $23.82 $23.77 $23.82 4,276
08/05/2025 $23.95 $24.16 $23.81 $23.83 0
07/05/2025 $23.95 $23.95 $23.80 $23.86 5,701
06/05/2025 $23.71 $23.74 $23.68 $23.74 2,741
05/05/2025 $23.94 $23.94 $23.77 $23.77 10,279
02/05/2025 $23.94 $23.94 $23.77 $23.77 10,279
01/05/2025 $24.04 $23.87 $23.85 $23.87 100
30/04/2025 $24.04 $24.04 $23.93 $23.92 3,848
29/04/2025 $23.90 $23.97 $23.90 $23.97 114
28/04/2025 $23.91 $23.92 $23.88 $23.88 33
25/04/2025 $23.77 $23.83 $23.75 $23.81 3,294
24/04/2025 $23.64 $23.75 $23.61 $23.74 0
23/04/2025 $23.64 $23.69 $23.64 $23.69 233
22/04/2025 $23.45 $23.53 $23.41 $23.52 3,202
21/04/2025 $23.74 $23.74 $23.63 $23.63 4,473
18/04/2025 $23.74 $23.74 $23.63 $23.63 4,473
17/04/2025 $23.74 $23.74 $23.63 $23.63 4,473
16/04/2025 $23.57 $23.61 $23.54 $23.60 2,994
15/04/2025 $23.63 $23.63 $23.54 $23.58 40
14/04/2025 $23.40 $23.46 $23.39 $23.46 2,800
11/04/2025 $23.32 $23.32 $23.15 $23.15 622
10/04/2025 $23.56 $23.56 $23.38 $23.41 2,957
09/04/2025 $23.14 $23.25 $23.12 $23.25 9,111
08/04/2025 $23.83 $23.83 $23.61 $23.64 779
07/04/2025 $24.21 $24.21 $23.68 $23.74 311
04/04/2025 $24.14 $24.15 $24.09 $24.09 283
03/04/2025 $23.99 $24.44 $23.79 $24.07 0
02/04/2025 $23.99 $24.09 $23.96 $24.00 0
01/04/2025 $23.99 $24.02 $23.92 $23.98 18,465
31/03/2025 $23.93 $23.93 $23.93 $23.92 9,116
28/03/2025 $23.84 $23.89 $23.84 $23.89 875
27/03/2025 $23.91 $23.85 $23.74 $23.78 0
26/03/2025 $23.91 $23.98 $23.81 $23.85 0
25/03/2025 $23.91 $23.98 $23.91 $23.98 116
24/03/2025 $23.98 $23.98 $23.91 $23.91 946
21/03/2025 $24.07 $24.03 $23.93 $23.96 0
20/03/2025 $24.07 $24.07 $24.03 $24.03 223
19/03/2025 $23.93 $23.93 $23.88 $23.91 5,492
18/03/2025 $23.88 $23.89 $23.88 $23.89 3,147
17/03/2025 $23.87 $23.92 $23.87 $23.92 146
14/03/2025 $23.83 $23.89 $23.81 $23.85 1,999
13/03/2025 $23.85 $23.85 $23.78 $23.77 87,834
12/03/2025 $23.91 $23.91 $23.83 $23.83 599
11/03/2025 $24.04 $24.07 $23.93 $23.93 2,603
10/03/2025 $24.00 $24.03 $24.00 $24.02 1,162
07/03/2025 $24.04 $24.04 $23.97 $23.97 4,388
06/03/2025 $23.96 $23.99 $23.91 $23.91 1,549
05/03/2025 $24.02 $24.10 $24.02 $24.03 4,354
04/03/2025 $24.11 $24.11 $24.10 $24.10 318
03/03/2025 $24.06 $24.06 $24.01 $24.06 88
28/02/2025 $24.01 $24.03 $23.98 $23.99 6,199
27/02/2025 $24.00 $24.00 $23.98 $23.98 74
26/02/2025 $23.95 $23.98 $23.93 $23.98 2,166
25/02/2025 $23.94 $23.97 $23.94 $23.97 4
24/02/2025 $23.70 $23.85 $23.70 $23.84 533
21/02/2025 $23.69 $24.10 $23.40 $23.78 0
20/02/2025 $23.69 $23.71 $23.69 $23.70 2,892
19/02/2025 $23.67 $23.67 $23.65 $23.65 933
18/02/2025 $23.75 $23.73 $23.67 $23.70 0
17/02/2025 $23.75 $23.75 $23.73 $23.73 99
14/02/2025 $23.65 $23.78 $23.65 $23.78 950
13/02/2025 $23.50 $23.66 $23.50 $23.66 11,139
12/02/2025 $23.64 $23.64 $23.43 $23.48 2,194
11/02/2025 $23.74 $23.74 $23.62 $23.62 130
10/02/2025 $23.78 $23.97 $23.62 $23.68 0
07/02/2025 $23.78 $24.16 $23.48 $23.66 0
06/02/2025 $23.78 $23.78 $23.74 $23.81 224
05/02/2025 $23.69 $23.81 $23.69 $23.81 178
04/02/2025 $23.63 $23.64 $23.50 $23.64 0
03/02/2025 $23.63 $23.66 $23.57 $23.64 82
31/01/2025 $23.63 $23.69 $23.63 $23.69 17,284
30/01/2025 $23.59 $23.69 $23.57 $23.61 0
29/01/2025 $23.59 $23.65 $23.57 $23.57 1,163
28/01/2025 $23.59 $23.59 $23.56 $23.56 113
27/01/2025 $23.58 $23.59 $23.58 $23.58 745
24/01/2025 $23.50 $23.50 $23.49 $23.49 714
23/01/2025 $23.51 $23.51 $23.40 $23.46 2,851
22/01/2025 $23.47 $23.78 $23.23 $23.49 0
21/01/2025 $23.47 $23.52 $23.47 $23.52 1,228
20/01/2025 $23.48 $23.73 $23.09 $23.45 0
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

Market data

Select a section