Franklin Liberty Shares Icav Frk FTSE China Ucits ETF

(FLXC)
Sector: n/a
$29.03
$-0.17 -0.57
Last updated: 10:18:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/06/2025 $29.41 $29.41 $29.20 $29.19 413
10/06/2025 $29.03 $29.00 $28.90 $28.90 2,310
09/06/2025 $29.03 $29.05 $29.02 $29.02 4,267
06/06/2025 $28.46 $28.47 $28.46 $28.47 90
05/06/2025 $28.51 $28.71 $28.67 $28.71 0
04/06/2025 $28.51 $28.55 $28.51 $28.55 270
03/06/2025 $28.02 $28.04 $27.97 $27.99 13,607
02/06/2025 $27.66 $27.79 $27.65 $27.78 98,386
30/05/2025 $27.79 $27.93 $27.59 $27.59 469
29/05/2025 $28.22 $28.34 $28.05 $28.05 12,135
28/05/2025 $28.32 $28.20 $27.74 $27.77 0
27/05/2025 $28.32 $28.32 $27.96 $27.96 2,541
26/05/2025 $28.59 $28.37 $28.08 $28.37 4,450
23/05/2025 $28.59 $28.37 $28.28 $28.37 4
22/05/2025 $28.59 $28.59 $28.29 $28.42 68,876
21/05/2025 $28.70 $28.76 $28.67 $28.67 447
20/05/2025 $28.37 $28.58 $28.53 $28.58 178,500
19/05/2025 $28.37 $28.37 $28.19 $28.33 3,716
16/05/2025 $28.30 $28.39 $28.28 $28.28 1,167
15/05/2025 $28.46 $28.46 $28.18 $28.27 478,203
14/05/2025 $28.76 $28.90 $28.70 $28.90 1,862
13/05/2025 $28.10 $28.47 $28.10 $28.47 586
12/05/2025 $28.59 $28.66 $28.47 $28.57 3,246
09/05/2025 $27.70 $27.83 $27.70 $27.72 9,180
08/05/2025 $27.72 $27.82 $27.72 $27.74 2,701
07/05/2025 $27.60 $27.69 $27.47 $27.51 82,774
06/05/2025 $27.95 $28.16 $27.59 $28.16 10,948
05/05/2025 $27.66 $27.80 $27.60 $27.73 2,416
02/05/2025 $27.66 $27.80 $27.60 $27.73 2,416
01/05/2025 $27.01 $27.02 $26.73 $26.73 1,006
30/04/2025 $27.14 $27.14 $26.79 $26.79 10,087
29/04/2025 $26.88 $26.93 $26.88 $26.92 609
28/04/2025 $26.99 $27.05 $26.90 $26.90 166,459
25/04/2025 $26.94 $26.96 $26.92 $26.95 1,501
24/04/2025 $26.74 $27.16 $26.72 $27.09 282,564
23/04/2025 $27.00 $27.35 $26.90 $27.22 3,202
22/04/2025 $26.35 $26.45 $26.35 $26.40 5,064
21/04/2025 $26.07 $26.10 $25.85 $25.85 3,891
18/04/2025 $26.07 $26.10 $25.85 $25.85 3,891
17/04/2025 $26.07 $26.10 $25.85 $25.85 3,891
16/04/2025 $26.04 $26.04 $25.80 $26.00 369
15/04/2025 $26.26 $26.43 $26.15 $26.43 878
14/04/2025 $26.14 $26.53 $26.14 $26.53 2,251
11/04/2025 $25.79 $25.79 $25.34 $25.34 2,244
10/04/2025 $25.57 $25.67 $25.14 $25.26 59,509
09/04/2025 $24.81 $25.38 $24.11 $24.18 1,432,176
08/04/2025 $24.51 $24.98 $24.50 $24.50 2,821
07/04/2025 $26.10 $26.10 $23.86 $24.46 44,351
04/04/2025 $27.76 $27.83 $25.55 $26.07 28,214
03/04/2025 $28.00 $28.01 $27.80 $27.88 27,905
02/04/2025 $28.40 $28.47 $28.26 $28.27 2,449
01/04/2025 $28.56 $28.57 $28.28 $28.53 3,837
31/03/2025 $28.42 $28.42 $28.12 $28.23 534
28/03/2025 $28.76 $28.76 $28.46 $28.46 4,023
27/03/2025 $28.86 $29.14 $28.80 $29.14 2,641
26/03/2025 $28.65 $28.80 $28.57 $28.80 798
25/03/2025 $28.70 $29.02 $28.55 $28.77 158,727
24/03/2025 $29.11 $29.34 $28.93 $28.93 44,649
21/03/2025 $29.08 $29.08 $28.81 $28.94 10,913
20/03/2025 $29.59 $29.59 $29.29 $29.33 54,611
19/03/2025 $30.47 $30.65 $30.14 $30.26 612,140
18/03/2025 $30.45 $30.50 $30.35 $30.35 927
17/03/2025 $29.67 $30.33 $29.67 $30.33 9,362
14/03/2025 $29.36 $29.84 $29.36 $29.61 3,373
13/03/2025 $28.98 $29.00 $28.75 $28.91 50
12/03/2025 $28.98 $29.03 $28.65 $28.84 19,985
11/03/2025 $29.05 $29.20 $28.74 $28.87 2,129
10/03/2025 $29.05 $29.05 $28.48 $28.63 38,297
07/03/2025 $29.46 $29.46 $29.25 $29.28 611
06/03/2025 $29.58 $29.67 $29.35 $29.42 4,250
05/03/2025 $28.53 $28.86 $28.44 $28.74 2,568
04/03/2025 $27.72 $27.75 $27.58 $27.58 2,323
03/03/2025 $27.94 $27.96 $27.71 $27.88 132,361
28/02/2025 $27.72 $27.87 $27.72 $27.85 2,098
27/02/2025 $28.78 $29.02 $28.42 $28.92 21,190
26/02/2025 $28.94 $29.00 $28.85 $29.00 192
25/02/2025 $28.13 $28.19 $27.96 $28.13 301
24/02/2025 $28.84 $28.84 $27.86 $27.94 7,349
21/02/2025 $28.95 $29.10 $28.88 $29.10 2,471
20/02/2025 $27.81 $28.87 $27.80 $28.59 2,345,209
19/02/2025 $28.12 $28.16 $27.92 $27.92 1,594
18/02/2025 $28.36 $28.36 $27.96 $28.05 1,455
17/02/2025 $28.03 $28.14 $27.92 $28.14 29,443
14/02/2025 $27.96 $27.96 $27.67 $27.67 453
13/02/2025 $26.51 $26.89 $26.51 $26.89 98,133
12/02/2025 $26.69 $26.95 $26.66 $26.91 80,618
11/02/2025 $26.21 $26.49 $26.18 $26.49 8,322
10/02/2025 $26.52 $26.52 $26.39 $26.47 3,815
07/02/2025 $26.10 $26.27 $26.01 $26.01 625
06/02/2025 $25.73 $25.73 $25.56 $25.34 3,516
05/02/2025 $25.28 $25.34 $25.28 $25.34 10,277
04/02/2025 $25.48 $25.84 $25.39 $25.14 7,611
03/02/2025 $24.99 $25.14 $24.99 $25.14 592
31/01/2025 $25.99 $25.99 $25.53 $25.69 590
30/01/2025 $25.34 $25.80 $25.12 $25.80 1,327
29/01/2025 $25.50 $25.53 $25.40 $25.46 3,602
28/01/2025 $25.23 $25.23 $24.76 $24.75 7,264
27/01/2025 $25.16 $25.16 $24.95 $25.06 4,822
24/01/2025 $24.63 $24.83 $24.56 $24.83 21,379
23/01/2025 $24.18 $24.18 $24.12 $24.17 180
22/01/2025 $24.22 $24.42 $24.17 $24.17 1,464
21/01/2025 $24.82 $24.82 $24.32 $24.50 129
20/01/2025 $23.84 $24.95 $24.84 $24.84 1,500
17/01/2025 $23.84 $24.24 $23.82 $24.24 174
16/01/2025 $23.90 $23.90 $23.70 $23.71 1,231
15/01/2025 $23.75 $23.75 $23.71 $23.71 400
14/01/2025 $23.58 $23.64 $23.53 $23.53 152
13/01/2025 $23.18 $23.18 $22.95 $22.98 920
10/01/2025 $23.25 $23.25 $23.04 $23.04 340
09/01/2025 $23.58 $23.66 $23.56 $23.56 1
08/01/2025 $23.58 $23.58 $23.50 $23.50 428
07/01/2025 $23.89 $23.92 $23.79 $23.78 1,619
06/01/2025 $24.12 $24.37 $24.09 $24.09 1,382
03/01/2025 $24.18 $24.21 $24.14 $24.19 2,690
02/01/2025 $24.26 $24.26 $24.09 $24.20 230
01/01/2025 $24.47 $24.57 $24.47 $24.57 332
31/12/2024 $24.47 $24.57 $24.47 $24.57 332
30/12/2024 $24.96 $24.96 $24.63 $24.63 120
27/12/2024 $24.95 $24.95 $24.72 $24.83 35,246
26/12/2024 $25.00 $25.00 $24.94 $24.94 11
25/12/2024 $25.00 $25.00 $24.94 $24.94 11
24/12/2024 $25.00 $25.00 $24.94 $24.94 11
23/12/2024 $24.63 $24.65 $24.63 $24.65 160
20/12/2024 $24.63 $24.71 $24.50 $24.70 33
19/12/2024 $24.50 $24.63 $24.50 $24.59 11,037
18/12/2024 $24.66 $24.79 $24.64 $24.67 2,175,887
17/12/2024 $24.57 $24.76 $24.50 $24.75 894
16/12/2024 $24.76 $24.76 $24.53 $24.52 98
13/12/2024 $24.91 $24.92 $24.77 $24.78 363
12/12/2024 $25.49 $25.56 $25.11 $25.21 51,084