Market data

Select a section

Franklin Liberty Shares Icav Frk FTSE Korea Ucits ETF

(FLXK)
Sector: n/a
$37.26
$0.02 0.04
Last updated: 17:00:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/07/2025 $37.28 $37.36 $37.10 $37.26 77,181
04/07/2025 $37.28 $37.43 $37.10 $37.25 188,839
03/07/2025 $37.86 $38.17 $37.51 $38.08 7,523
02/07/2025 $37.50 $37.50 $37.01 $37.50 18,322
01/07/2025 $37.68 $37.70 $37.37 $37.37 211,308
30/06/2025 $37.73 $37.73 $37.40 $37.45 1,103
27/06/2025 $37.13 $37.37 $37.07 $37.19 2,547
26/06/2025 $37.79 $37.79 $37.45 $37.60 192,280
25/06/2025 $37.77 $37.79 $37.49 $37.61 1,190
24/06/2025 $37.60 $37.88 $37.27 $37.81 149,439
23/06/2025 $35.83 $35.90 $35.43 $35.84 1,918
20/06/2025 $35.93 $36.48 $35.73 $35.83 77,230
19/06/2025 $35.33 $35.93 $35.25 $35.25 10,659
18/06/2025 $35.55 $35.78 $35.50 $35.67 5,224
17/06/2025 $35.38 $35.53 $35.03 $35.26 261,432
16/06/2025 $35.50 $35.89 $35.21 $35.74 140,758
13/06/2025 $34.78 $35.00 $34.72 $34.99 11,567
12/06/2025 $35.40 $35.54 $35.27 $35.47 21,823
11/06/2025 $35.08 $35.43 $34.99 $35.24 10,940
10/06/2025 $34.70 $34.77 $34.61 $34.67 3,422
09/06/2025 $35.11 $35.11 $34.72 $35.00 15,899
06/06/2025 $34.56 $34.58 $34.37 $34.54 11,938
05/06/2025 $34.14 $34.60 $34.02 $34.60 24,775
04/06/2025 $33.57 $33.59 $33.19 $33.58 302
03/06/2025 $32.56 $32.72 $32.55 $32.72 24,094
02/06/2025 $32.31 $32.52 $32.16 $32.45 578,093
30/05/2025 $32.25 $32.26 $31.97 $32.06 2,869
29/05/2025 $32.39 $32.75 $32.39 $32.54 2,996
28/05/2025 $32.03 $32.11 $31.99 $31.99 338,719
27/05/2025 $31.50 $31.57 $31.48 $31.57 1,935
26/05/2025 $30.90 $31.24 $30.84 $31.02 234
23/05/2025 $30.90 $31.24 $30.84 $31.02 234
22/05/2025 $30.75 $31.09 $30.70 $30.77 229
21/05/2025 $31.14 $31.62 $31.06 $31.62 6
20/05/2025 $30.86 $30.94 $30.81 $30.83 250,418
19/05/2025 $30.73 $31.02 $30.73 $31.02 2,154
16/05/2025 $31.19 $31.31 $30.95 $30.95 3
15/05/2025 $31.19 $31.19 $30.98 $31.00 8,753
14/05/2025 $30.76 $31.33 $30.76 $31.23 13,295
13/05/2025 $30.25 $30.57 $30.25 $30.57 283,733
12/05/2025 $31.09 $31.21 $30.54 $30.71 7,004
09/05/2025 $30.32 $30.39 $30.09 $30.29 586
08/05/2025 $30.57 $30.50 $30.35 $30.35 33,001
07/05/2025 $30.57 $30.58 $30.31 $30.48 2,481
06/05/2025 $30.63 $30.70 $30.50 $30.69 6,948
05/05/2025 $30.04 $30.63 $30.04 $30.40 128,000
02/05/2025 $30.04 $30.58 $30.01 $30.40 618
01/05/2025 $30.00 $30.89 $29.89 $29.94 68
30/04/2025 $29.86 $29.91 $29.44 $29.44 2,659
29/04/2025 $29.60 $29.61 $29.54 $29.60 5,867
28/04/2025 $29.12 $29.41 $29.12 $29.33 11,108
25/04/2025 $29.11 $29.39 $29.11 $29.13 8,156
24/04/2025 $29.09 $29.53 $29.08 $29.26 3,220
23/04/2025 $29.39 $29.50 $29.26 $29.36 64
22/04/2025 $28.80 $28.97 $28.80 $28.90 14,488
21/04/2025 $28.81 $28.89 $28.75 $28.75 3,503
18/04/2025 $28.81 $28.89 $28.75 $28.75 3,503
17/04/2025 $28.81 $28.89 $28.75 $28.75 3,503
16/04/2025 $28.54 $28.80 $28.19 $28.77 2,472,210
15/04/2025 $28.84 $28.94 $28.84 $28.93 3,661
14/04/2025 $28.86 $28.89 $28.60 $28.85 180,026
11/04/2025 $28.30 $28.38 $27.85 $28.21 190
10/04/2025 $28.02 $28.02 $27.38 $27.48 2,767
09/04/2025 $27.08 $27.08 $25.78 $26.01 3,082
08/04/2025 $26.53 $27.18 $26.26 $26.82 2,211
07/04/2025 $27.06 $27.41 $26.01 $26.29 30,044
04/04/2025 $28.71 $28.71 $27.05 $27.47 6,253
03/04/2025 $28.48 $28.87 $28.36 $28.38 3,761
02/04/2025 $28.82 $29.10 $28.70 $28.91 1,295
01/04/2025 $28.94 $29.81 $28.85 $29.00 1,367
31/03/2025 $28.34 $28.53 $28.21 $28.34 440,369
28/03/2025 $29.30 $29.48 $29.03 $29.02 1,377
27/03/2025 $30.00 $30.12 $29.85 $30.01 411
26/03/2025 $30.35 $30.42 $30.16 $30.16 393
25/03/2025 $30.00 $30.22 $29.99 $30.22 1,725
24/03/2025 $30.25 $30.44 $30.15 $30.25 2,456,332
21/03/2025 $30.27 $30.37 $30.09 $30.10 2,850
20/03/2025 $30.14 $30.33 $29.84 $29.91 603
19/03/2025 $30.15 $30.27 $30.04 $30.08 9,718
18/03/2025 $30.00 $30.21 $29.58 $29.58 1
17/03/2025 $30.00 $30.33 $29.89 $30.33 4,022
14/03/2025 $29.24 $29.49 $29.18 $29.49 8,745
13/03/2025 $29.17 $29.30 $28.94 $29.13 17
12/03/2025 $29.34 $29.48 $29.10 $29.48 4,594
11/03/2025 $28.92 $29.07 $28.68 $28.67 3,490
10/03/2025 $29.20 $29.20 $28.72 $28.72 10,821
07/03/2025 $29.15 $29.38 $29.12 $29.11 4
06/03/2025 $29.15 $29.48 $29.13 $29.23 1,579
05/03/2025 $29.16 $29.16 $28.97 $29.13 830,405
04/03/2025 $28.60 $28.68 $28.39 $28.39 4,707
03/03/2025 $29.00 $29.52 $28.73 $29.51 22,955
28/02/2025 $28.72 $28.83 $28.60 $28.71 248
27/02/2025 $30.07 $30.59 $29.54 $29.84 11,723
26/02/2025 $30.50 $30.70 $30.50 $30.60 59
25/02/2025 $30.17 $30.36 $30.17 $30.17 124
24/02/2025 $30.62 $30.67 $30.32 $30.43 2,122
21/02/2025 $30.66 $30.75 $30.60 $30.60 2
20/02/2025 $30.66 $30.77 $30.64 $30.65 2,361
19/02/2025 $30.77 $30.96 $30.63 $30.67 14,838
18/02/2025 $30.21 $30.32 $30.10 $30.31 1,608
17/02/2025 $29.82 $29.98 $29.64 $29.90 2,504
14/02/2025 $29.60 $29.88 $29.60 $29.79 5,683
13/02/2025 $29.20 $29.51 $29.17 $29.51 1,552
12/02/2025 $29.09 $29.09 $28.83 $28.83 4,597
11/02/2025 $28.95 $29.08 $28.86 $29.07 465,574
10/02/2025 $28.71 $28.96 $28.71 $28.96 1,843
07/02/2025 $28.83 $29.00 $28.57 $28.57 9,668
06/02/2025 $28.92 $29.04 $28.91 $28.88 1,927
05/02/2025 $29.20 $29.20 $28.76 $28.88 6,460
04/02/2025 $28.03 $28.73 $27.87 $28.09 4,819
03/02/2025 $27.78 $28.13 $27.75 $28.09 281
31/01/2025 $29.60 $29.60 $28.64 $29.03 3,812
30/01/2025 $28.72 $29.03 $28.92 $29.03 0
29/01/2025 $28.72 $28.85 $28.72 $28.75 571
28/01/2025 $28.85 $28.85 $28.34 $28.40 700,544
27/01/2025 $28.85 $29.17 $28.68 $28.80 7,343
24/01/2025 $29.68 $29.68 $29.41 $29.50 410,072
23/01/2025 $29.50 $29.50 $29.02 $29.21 460
22/01/2025 $29.51 $29.64 $29.38 $29.47 218,269
21/01/2025 $29.02 $29.12 $28.97 $29.11 4,243
20/01/2025 $29.02 $29.02 $28.71 $29.01 14,073
17/01/2025 $28.72 $28.89 $28.71 $28.86 16,388
16/01/2025 $29.08 $29.20 $28.80 $28.74 327,508
15/01/2025 $28.30 $28.76 $28.30 $28.74 11,322
14/01/2025 $28.40 $28.48 $28.27 $28.28 1,235
13/01/2025 $28.13 $28.13 $27.90 $28.05 493
10/01/2025 $28.58 $28.67 $28.16 $28.16 35
09/01/2025 $28.65 $28.77 $28.60 $28.68 313
08/01/2025 $28.88 $28.88 $28.51 $28.57 272,798

Market data

Select a section