Market data

Select a section

Franklin Liberty Shares Icav Frk FTSE Korea Ucits ETF

(FLXK)
Sector: n/a
$50.52
$0.61 1.22
Last updated: 16:50:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $50.83 $51.00 $50.52 $50.52 11,519
30/10/2025 $50.49 $50.49 $49.64 $49.91 7,322
29/10/2025 $49.92 $50.87 $49.79 $50.87 2,282
28/10/2025 $48.75 $49.15 $48.52 $49.15 13,078
27/10/2025 $49.33 $49.59 $49.12 $49.21 11,628
24/10/2025 $47.88 $48.01 $47.72 $48.01 6,670
23/10/2025 $46.65 $46.92 $46.46 $46.90 151,529
22/10/2025 $47.50 $47.50 $47.00 $47.00 14,068
21/10/2025 $46.96 $47.02 $46.63 $46.73 1,463
20/10/2025 $46.91 $47.40 $46.91 $47.40 1,211
17/10/2025 $45.90 $46.32 $45.13 $46.06 28,540
16/10/2025 $46.01 $46.38 $45.86 $46.33 585
15/10/2025 $44.66 $44.78 $44.51 $44.70 4,797
14/10/2025 $43.24 $43.31 $42.76 $43.31 10,170
13/10/2025 $43.62 $44.03 $43.62 $43.88 22,923
10/10/2025 $44.46 $44.46 $43.25 $43.25 947
09/10/2025 $44.17 $44.35 $43.96 $43.96 5,152
08/10/2025 $43.53 $44.29 $43.42 $44.28 4,784
07/10/2025 $44.48 $44.56 $44.04 $44.21 7,219
06/10/2025 $44.03 $44.62 $43.99 $44.55 13,311
03/10/2025 $43.86 $44.14 $43.85 $44.12 6,610
02/10/2025 $43.82 $43.89 $43.54 $43.53 21,519
01/10/2025 $42.25 $42.89 $42.25 $42.85 15,650
30/09/2025 $42.00 $42.01 $41.80 $41.92 68,136
29/09/2025 $42.28 $42.40 $42.07 $42.21 166
26/09/2025 $41.21 $41.31 $40.90 $41.31 32,854
25/09/2025 $42.41 $42.64 $41.91 $42.03 4,106
24/09/2025 $42.65 $42.65 $42.10 $42.14 3,529
23/09/2025 $42.93 $43.00 $42.64 $42.94 22,352
22/09/2025 $42.65 $42.87 $42.47 $42.52 4,751
19/09/2025 $41.98 $42.01 $41.86 $41.96 144
18/09/2025 $42.47 $42.61 $42.16 $42.38 43,785
17/09/2025 $41.86 $42.07 $41.74 $42.01 3,234
16/09/2025 $42.38 $42.53 $42.10 $42.15 5,076
15/09/2025 $41.55 $41.71 $41.35 $41.58 2,336
12/09/2025 $41.26 $41.27 $41.06 $41.13 531
11/09/2025 $40.23 $41.08 $40.20 $40.99 5,018
10/09/2025 $39.93 $40.20 $39.88 $40.16 503,341
09/09/2025 $39.15 $39.33 $39.15 $39.26 12,690
08/09/2025 $38.70 $38.86 $38.54 $38.83 100,487
05/09/2025 $38.45 $38.72 $38.38 $38.42 79,238
04/09/2025 $38.19 $38.30 $38.17 $38.17 6,700
03/09/2025 $38.12 $38.33 $38.05 $38.24 62,568
02/09/2025 $37.94 $38.04 $37.54 $37.65 7,211
01/09/2025 $37.61 $37.61 $37.49 $37.54 2,879
29/08/2025 $38.24 $38.24 $37.92 $37.92 7,653
28/08/2025 $38.43 $38.58 $38.43 $38.53 928
27/08/2025 $38.07 $38.07 $37.92 $38.04 17,409
26/08/2025 $38.16 $38.16 $37.71 $38.10 28,428
25/08/2025 $38.17 $38.73 $38.02 $38.73 336
22/08/2025 $38.17 $38.73 $38.02 $38.73 336
21/08/2025 $37.53 $37.82 $37.38 $37.47 61,346
20/08/2025 $37.58 $37.66 $37.38 $37.53 5,367
19/08/2025 $38.12 $38.12 $37.82 $37.83 6,830
18/08/2025 $38.56 $38.56 $38.26 $38.26 187
15/08/2025 $38.98 $39.04 $38.60 $38.65 8,524
14/08/2025 $39.05 $39.05 $38.63 $38.67 60,904
13/08/2025 $39.29 $39.39 $39.26 $39.29 10,737
12/08/2025 $38.52 $38.85 $38.20 $38.85 10,209
11/08/2025 $38.54 $38.76 $38.42 $38.44 7,595
08/08/2025 $38.70 $38.70 $38.49 $38.67 175
07/08/2025 $38.79 $38.97 $38.56 $38.56 5,142
06/08/2025 $38.23 $38.28 $38.20 $38.28 13,119
05/08/2025 $38.29 $38.41 $38.10 $38.18 1,891
04/08/2025 $38.10 $38.10 $37.90 $38.00 3,904
01/08/2025 $36.89 $37.36 $36.65 $37.15 176,314
31/07/2025 $38.81 $38.88 $38.78 $38.33 3
30/07/2025 $39.17 $39.39 $38.89 $38.89 7,238
29/07/2025 $38.58 $38.79 $38.54 $38.72 23,008
28/07/2025 $38.44 $38.79 $38.32 $38.32 3,218
25/07/2025 $38.31 $38.54 $38.31 $38.37 18,378
24/07/2025 $38.64 $38.80 $38.52 $38.60 1,487
23/07/2025 $38.49 $38.61 $38.46 $38.60 7,237
22/07/2025 $38.07 $38.26 $37.98 $38.24 7,991
21/07/2025 $38.58 $38.92 $38.56 $38.92 8,417
18/07/2025 $38.19 $38.33 $38.14 $38.24 387,729
17/07/2025 $38.08 $38.23 $38.02 $38.22 2,651
16/07/2025 $38.25 $38.25 $38.06 $38.19 17,255
15/07/2025 $38.71 $38.78 $38.27 $38.31 25,803
14/07/2025 $38.40 $38.48 $38.25 $38.26 18,340
11/07/2025 $38.21 $38.27 $38.08 $38.12 141,086
10/07/2025 $38.27 $38.33 $37.58 $38.21 235,747
09/07/2025 $37.72 $37.74 $37.57 $37.64 11,928
08/07/2025 $37.79 $37.92 $37.58 $37.67 214,870
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

Market data

Select a section