Market data

Select a section

Franklin Liberty Shares Icav Frk FTSE Brazil Ucits ETF

(FLXB)
Sector: n/a
$25.42
$-0.72 -2.75
Last updated: 16:45:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $25.98 $26.34 $25.85 $26.13 921
23/06/2025 $26.17 $26.08 $25.86 $25.85 2
20/06/2025 $26.17 $26.65 $25.91 $25.91 991
19/06/2025 $26.10 $26.39 $26.10 $26.14 300
18/06/2025 $26.33 $26.67 $26.25 $26.30 746
17/06/2025 $25.90 $26.52 $26.01 $26.30 7
16/06/2025 $25.90 $26.42 $25.90 $26.42 3,201
13/06/2025 $25.67 $25.89 $25.35 $25.83 98
12/06/2025 $25.67 $26.12 $25.64 $25.78 16
11/06/2025 $25.51 $25.64 $25.41 $25.64 55,472
10/06/2025 $25.47 $25.71 $25.24 $25.51 117
09/06/2025 $25.47 $25.92 $25.19 $25.19 18
06/06/2025 $25.47 $25.47 $25.22 $25.22 287
05/06/2025 $25.26 $25.47 $25.26 $25.43 8
04/06/2025 $25.32 $25.61 $25.32 $25.33 19,638
03/06/2025 $24.93 $25.23 $24.78 $25.13 804
02/06/2025 $24.78 $25.23 $24.46 $25.02 2,788
30/05/2025 $25.20 $25.44 $24.93 $24.95 9,817
29/05/2025 $25.80 $25.95 $25.30 $25.44 331
28/05/2025 $25.30 $25.90 $25.25 $25.25 68
27/05/2025 $25.39 $25.74 $25.10 $25.55 80,564
26/05/2025 $24.80 $25.06 $24.40 $25.05 5,479
23/05/2025 $24.80 $25.06 $24.40 $25.05 5,479
22/05/2025 $25.75 $25.75 $24.97 $25.37 857
21/05/2025 $25.48 $25.88 $25.35 $25.37 1,341
20/05/2025 $25.59 $25.70 $25.26 $25.47 115
19/05/2025 $25.59 $25.67 $24.95 $25.64 169
16/05/2025 $25.13 $25.72 $25.10 $25.14 404
15/05/2025 $25.53 $25.40 $25.26 $25.39 445
14/05/2025 $25.53 $25.99 $25.53 $25.58 1,630
13/05/2025 $24.80 $25.56 $24.79 $25.56 415
12/05/2025 $24.80 $25.56 $24.80 $24.80 165
09/05/2025 $24.91 $25.21 $24.79 $25.14 157
08/05/2025 $23.94 $24.88 $23.94 $24.88 3,333
07/05/2025 $24.19 $24.19 $23.86 $23.92 1,224
06/05/2025 $24.34 $24.43 $23.86 $24.13 180
05/05/2025 $24.66 $24.85 $24.24 $24.58 187
02/05/2025 $24.66 $24.85 $24.24 $24.58 187
01/05/2025 $24.29 $24.84 $24.29 $24.41 54
30/04/2025 $24.84 $25.19 $24.32 $24.55 903
29/04/2025 $24.52 $24.91 $24.68 $24.91 9
28/04/2025 $24.52 $24.72 $24.44 $24.50 62
25/04/2025 $23.85 $24.60 $24.34 $24.39 1
24/04/2025 $23.85 $24.25 $23.85 $24.25 3,118
23/04/2025 $23.95 $24.29 $23.94 $24.05 5,999
22/04/2025 $22.55 $23.51 $22.89 $23.49 17
21/04/2025 $22.55 $22.90 $22.55 $22.79 4,108
18/04/2025 $22.55 $22.90 $22.55 $22.79 4,108
17/04/2025 $22.55 $22.90 $22.55 $22.79 4,108
16/04/2025 $22.25 $22.74 $22.25 $22.74 162
15/04/2025 $22.80 $23.06 $22.76 $22.76 0
14/04/2025 $22.80 $23.02 $22.78 $22.77 3,081
11/04/2025 $22.49 $22.62 $22.20 $22.19 10
10/04/2025 $23.00 $23.00 $22.04 $22.04 542
09/04/2025 $21.20 $21.69 $20.82 $21.20 589
08/04/2025 $22.25 $22.70 $21.70 $21.70 1,685
07/04/2025 $21.56 $22.42 $21.21 $21.94 6,071
04/04/2025 $24.22 $24.24 $22.54 $22.75 7,174
03/04/2025 $24.09 $24.61 $23.84 $24.37 1,391
02/04/2025 $24.06 $24.37 $24.01 $24.03 5,110
01/04/2025 $24.08 $24.16 $23.76 $24.16 5,489
31/03/2025 $23.77 $24.14 $23.68 $23.78 4,188
28/03/2025 $24.03 $24.34 $23.82 $23.83 5,548
27/03/2025 $24.35 $24.37 $24.20 $24.37 332
26/03/2025 $24.53 $24.53 $24.14 $24.14 144
25/03/2025 $23.49 $24.47 $23.49 $24.47 643
24/03/2025 $24.17 $24.80 $23.96 $24.11 2,482
21/03/2025 $24.21 $24.47 $24.04 $24.04 826
20/03/2025 $24.28 $24.64 $24.24 $24.24 5,181
19/03/2025 $24.80 $24.80 $24.24 $24.42 550
18/03/2025 $24.08 $24.19 $23.78 $24.15 6,941
17/03/2025 $23.50 $24.04 $23.43 $24.03 941
14/03/2025 $22.93 $23.42 $22.76 $23.42 467
13/03/2025 $22.23 $22.58 $22.20 $22.58 393
12/03/2025 $22.19 $22.28 $22.01 $22.27 360
11/03/2025 $22.33 $22.74 $22.09 $22.09 10
10/03/2025 $22.46 $23.03 $22.36 $22.36 646
07/03/2025 $22.51 $22.52 $22.48 $22.50 1
06/03/2025 $22.51 $22.60 $22.46 $22.46 742
05/03/2025 $22.08 $22.33 $22.01 $22.25 123
04/03/2025 $21.99 $21.99 $21.68 $21.68 1,328
03/03/2025 $22.37 $22.37 $21.95 $22.27 4,103
28/02/2025 $22.45 $22.51 $22.01 $22.16 3,245
27/02/2025 $23.40 $22.54 $22.37 $22.37 1,000
26/02/2025 $23.40 $22.85 $22.81 $22.84 137
25/02/2025 $23.40 $23.07 $22.99 $22.99 3,010
24/02/2025 $23.40 $23.40 $23.15 $23.15 1
21/02/2025 $23.40 $23.44 $23.39 $23.39 327
20/02/2025 $23.49 $23.55 $23.42 $23.42 125
19/02/2025 $23.74 $24.08 $23.41 $23.52 1,968
18/02/2025 $23.47 $23.74 $23.47 $23.74 80
17/02/2025 $23.45 $23.70 $23.45 $23.69 1,124
14/02/2025 $22.85 $23.23 $22.75 $23.23 361
13/02/2025 $22.58 $22.93 $22.43 $22.63 516
12/02/2025 $23.18 $23.18 $22.53 $22.58 7,395
11/02/2025 $22.77 $23.01 $22.77 $23.00 3,663
10/02/2025 $22.66 $22.86 $22.31 $22.78 3,222
07/02/2025 $23.00 $23.01 $22.69 $22.71 2,369
06/02/2025 $22.41 $22.84 $22.41 $22.69 457
05/02/2025 $23.36 $23.36 $22.69 $22.69 45
04/02/2025 $22.80 $22.98 $22.80 $22.74 219
03/02/2025 $22.39 $22.75 $22.26 $22.74 1,025
31/01/2025 $22.78 $23.13 $22.78 $22.91 34
30/01/2025 $22.22 $22.60 $22.20 $22.56 123
29/01/2025 $22.24 $22.65 $22.24 $22.24 15
28/01/2025 $22.07 $22.27 $22.07 $22.22 684
27/01/2025 $21.73 $21.98 $21.51 $21.98 565
24/01/2025 $21.83 $21.95 $21.94 $21.95 0
23/01/2025 $21.83 $21.84 $21.82 $21.84 104
22/01/2025 $21.50 $21.88 $21.50 $21.52 8,844
21/01/2025 $21.23 $21.53 $21.22 $21.46 55
20/01/2025 $21.23 $21.46 $21.43 $21.46 3
17/01/2025 $21.23 $21.43 $21.14 $21.39 1,481
16/01/2025 $21.52 $21.53 $21.16 $21.06 16,080
15/01/2025 $20.93 $21.22 $20.93 $21.06 4,850
14/01/2025 $20.75 $20.78 $20.68 $20.78 72
13/01/2025 $20.51 $20.74 $20.51 $20.74 1,326
10/01/2025 $20.98 $21.00 $20.55 $20.55 4,707
09/01/2025 $20.67 $20.83 $20.67 $20.83 251
08/01/2025 $20.69 $20.77 $20.69 $20.69 681
07/01/2025 $20.55 $21.11 $20.55 $21.11 3,529
06/01/2025 $20.44 $20.75 $20.14 $20.75 1,992
03/01/2025 $20.48 $21.01 $20.44 $20.44 719
02/01/2025 $20.50 $20.77 $20.31 $20.73 12,678
01/01/2025 $20.71 $20.71 $20.60 $20.60 307
31/12/2024 $20.71 $20.71 $20.60 $20.60 307
30/12/2024 $20.40 $20.73 $20.40 $20.42 70
27/12/2024 $20.70 $20.91 $20.46 $20.57 2,908
26/12/2024 $20.56 $20.78 $20.56 $20.78 58
25/12/2024 $20.56 $20.78 $20.56 $20.78 58

Market data

Select a section