Market data

Select a section

Franklin Liberty Shares Icav Frk FTSE Korea Ucits ETF

(FLXK)
Sector: n/a
$30.95
$-0.06 -0.19
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
07/01/2025 $28.74 $28.84 $28.50 $28.55 6,976
06/01/2025 $28.38 $28.87 $28.38 $28.85 5,491
03/01/2025 $27.61 $27.79 $27.61 $27.75 3,902
02/01/2025 $27.16 $27.22 $26.90 $27.05 5,826
01/01/2025 $27.07 $27.17 $26.85 $27.07 869
31/12/2024 $27.07 $27.17 $26.85 $27.07 869
30/12/2024 $27.08 $27.21 $26.76 $26.89 41,192
27/12/2024 $27.12 $28.68 $26.96 $27.08 1,131
26/12/2024 $28.91 $28.91 $27.60 $27.74 70
25/12/2024 $28.91 $28.91 $27.60 $27.74 70
24/12/2024 $28.91 $28.91 $27.60 $27.74 70
23/12/2024 $27.55 $27.76 $27.41 $27.60 21,175
20/12/2024 $26.60 $27.58 $26.60 $27.55 266
19/12/2024 $27.74 $27.89 $27.68 $27.75 281
18/12/2024 $28.62 $28.67 $28.44 $28.50 446
17/12/2024 $28.51 $35.00 $27.94 $28.17 38,810
16/12/2024 $28.65 $28.70 $28.56 $28.58 39,017
13/12/2024 $28.83 $28.90 $28.71 $28.71 1,817
12/12/2024 $28.79 $28.85 $28.70 $28.72 453
11/12/2024 $27.71 $29.31 $27.71 $28.56 1,440
10/12/2024 $28.09 $28.19 $27.85 $27.85 3,113
09/12/2024 $28.10 $28.10 $27.50 $27.74 13,730
06/12/2024 $28.70 $28.70 $28.34 $28.36 1,549
05/12/2024 $28.70 $28.91 $28.56 $28.66 17,347
04/12/2024 $28.35 $28.85 $28.35 $28.80 36,205
03/12/2024 $28.70 $29.60 $27.15 $28.46 79,187
02/12/2024 $29.16 $29.16 $28.99 $29.12 32,746
29/11/2024 $29.17 $29.35 $29.08 $29.34 113,176
28/11/2024 $29.78 $29.95 $29.73 $29.75 1,755
27/11/2024 $29.90 $30.02 $29.67 $29.83 296
26/11/2024 $30.08 $30.29 $29.38 $30.11 3,169
25/11/2024 $30.19 $30.28 $29.92 $30.03 10,376
22/11/2024 $29.66 $29.66 $29.00 $29.78 48,665
21/11/2024 $29.59 $29.82 $29.55 $29.78 7,977
20/11/2024 $29.55 $29.66 $29.12 $29.12 11,093
19/11/2024 $29.68 $29.74 $29.26 $29.61 7,187
18/11/2024 $29.48 $29.61 $29.39 $29.61 52,687

Market data

Select a section