Market data

Select a section

Franklin Liberty Shares ICAV FRK Liberty Q Global Dividend Ucits ETF

(FRGD)
Sector: n/a
$36.17
$0.34 0.93
Last updated: 16:35:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $36.16 $36.96 $36.16 $36.17 31
16/01/2025 $35.98 $35.98 $35.84 $35.83 661
15/01/2025 $35.77 $35.95 $35.77 $35.83 213
14/01/2025 $35.48 $36.61 $35.32 $35.46 1,031
13/01/2025 $35.35 $35.35 $35.06 $35.11 839
10/01/2025 $35.46 $35.58 $35.04 $35.04 2,491
09/01/2025 $35.70 $35.70 $35.70 $35.70 639
08/01/2025 $35.75 $35.75 $35.39 $35.39 1,405
07/01/2025 $35.67 $35.86 $35.66 $35.81 706
06/01/2025 $35.88 $35.88 $35.78 $35.78 166
03/01/2025 $36.00 $36.00 $35.48 $35.53 718
02/01/2025 $35.31 $36.00 $35.31 $35.56 589
01/01/2025 $35.83 $35.45 $35.00 $35.45 1
31/12/2024 $35.83 $35.45 $35.00 $35.45 1
30/12/2024 $35.83 $35.84 $35.64 $35.84 4,491
27/12/2024 $35.99 $36.26 $35.99 $36.26 144
26/12/2024 $35.43 $35.73 $35.22 $35.72 0
25/12/2024 $35.43 $35.73 $35.22 $35.72 0
24/12/2024 $35.43 $35.73 $35.22 $35.72 0
23/12/2024 $35.43 $35.44 $35.22 $35.22 2,058
20/12/2024 $35.16 $35.16 $35.16 $35.16 343
19/12/2024 $35.43 $35.43 $35.43 $35.43 343
18/12/2024 $36.36 $36.46 $35.78 $36.46 0
17/12/2024 $36.36 $36.46 $35.65 $36.46 0
16/12/2024 $36.36 $36.46 $36.36 $36.46 1,790
13/12/2024 $36.39 $36.39 $36.32 $36.35 1,240
12/12/2024 $36.93 $37.77 $36.04 $36.41 713
11/12/2024 $37.07 $36.90 $35.88 $36.41 0
10/12/2024 $37.07 $37.42 $36.04 $36.60 0
09/12/2024 $37.07 $37.54 $36.51 $36.99 0
06/12/2024 $37.07 $38.49 $36.79 $36.79 1,402
05/12/2024 $37.14 $37.14 $36.87 $37.01 463
04/12/2024 $36.99 $37.19 $36.87 $36.95 292
03/12/2024 $37.38 $37.38 $36.97 $36.97 916
02/12/2024 $37.26 $38.11 $36.97 $36.97 0
29/11/2024 $37.26 $37.26 $36.81 $37.03 512
28/11/2024 $36.72 $36.91 $36.72 $36.91 614
27/11/2024 $37.28 $38.17 $36.67 $36.67 400
26/11/2024 $36.93 $36.93 $36.29 $36.76 804
25/11/2024 $36.81 $37.00 $36.77 $37.00 5,024
22/11/2024 $36.48 $37.12 $35.85 $36.44 0
21/11/2024 $36.48 $36.48 $36.44 $36.47 345
20/11/2024 $36.47 $36.47 $36.30 $36.47 666
19/11/2024 $36.40 $36.45 $36.40 $36.45 2,457
18/11/2024 $36.36 $36.36 $35.99 $35.99 907
15/11/2024 $36.46 $36.71 $35.71 $36.49 0
14/11/2024 $36.46 $36.50 $36.00 $36.49 318
13/11/2024 $36.58 $36.58 $36.30 $36.30 352
12/11/2024 $36.80 $37.32 $36.78 $36.91 4,792
11/11/2024 $37.11 $37.14 $37.09 $37.14 249
08/11/2024 $37.24 $37.25 $37.01 $37.01 1,053
07/11/2024 $37.09 $37.09 $37.02 $37.09 38
06/11/2024 $36.60 $37.16 $36.59 $36.59 277
05/11/2024 $36.00 $36.64 $35.45 $36.17 0
04/11/2024 $36.00 $36.14 $36.00 $36.03 1,029
01/11/2024 $35.98 $36.16 $35.98 $35.98 343
31/10/2024 $35.82 $36.03 $35.73 $35.72 919
30/10/2024 $36.15 $36.16 $36.15 $35.94 343
29/10/2024 $36.32 $36.54 $35.94 $35.94 277
28/10/2024 $36.11 $36.47 $35.68 $36.11 0
25/10/2024 $36.11 $36.11 $36.11 $36.38 206
24/10/2024 $36.31 $36.43 $36.13 $35.91 1,224
23/10/2024 $36.17 $36.17 $35.91 $35.91 563
22/10/2024 $36.39 $36.63 $36.24 $36.36 706
21/10/2024 $36.90 $36.90 $36.80 $36.80 743
18/10/2024 $36.86 $37.84 $36.80 $37.09 1,128
17/10/2024 $36.88 $37.05 $36.44 $36.89 463
16/10/2024 $36.60 $36.82 $36.60 $36.82 1,039
15/10/2024 $36.90 $37.95 $36.83 $36.83 17
14/10/2024 $36.60 $36.89 $36.41 $36.89 1,312
11/10/2024 $36.58 $36.75 $36.53 $36.56 686
10/10/2024 $36.40 $36.40 $36.40 $36.40 49
09/10/2024 $36.41 $36.41 $36.41 $36.41 343
08/10/2024 $36.46 $36.45 $36.43 $36.44 0
07/10/2024 $36.46 $36.74 $36.33 $36.44 30
04/10/2024 $36.36 $36.62 $36.31 $36.31 343
03/10/2024 $36.86 $37.29 $36.86 $36.86 0
02/10/2024 $36.86 $37.10 $36.01 $36.86 0
01/10/2024 $36.86 $36.86 $36.86 $36.86 1,256
30/09/2024 $36.88 $36.88 $36.88 $36.88 4
27/09/2024 $36.88 $37.75 $36.57 $36.78 1,396
26/09/2024 $36.74 $36.90 $36.65 $36.71 1,715
25/09/2024 $36.56 $37.09 $35.37 $36.83 0
24/09/2024 $36.56 $37.08 $34.91 $36.83 0
23/09/2024 $36.56 $36.68 $36.56 $36.67 760
20/09/2024 $36.47 $37.15 $36.28 $36.41 502
19/09/2024 $36.50 $36.58 $36.50 $36.50 5,500
18/09/2024 $36.04 $36.69 $35.71 $36.04 0
17/09/2024 $36.04 $36.88 $35.73 $36.04 0
16/09/2024 $36.04 $36.04 $36.04 $36.04 62
13/09/2024 $36.06 $36.12 $36.06 $35.72 2
12/09/2024 $35.73 $35.73 $35.72 $35.52 666
11/09/2024 $35.52 $35.52 $35.52 $35.52 343
10/09/2024 $35.97 $36.07 $35.86 $36.07 1,882
09/09/2024 $35.97 $35.98 $35.95 $35.98 1,104
06/09/2024 $36.25 $36.17 $36.13 $36.13 0
05/09/2024 $36.25 $36.25 $36.13 $36.13 686
04/09/2024 $36.69 $36.83 $35.53 $36.41 0
03/09/2024 $36.69 $36.69 $36.34 $36.41 2,131
02/09/2024 $36.69 $36.71 $36.69 $36.78 1,029
30/08/2024 $36.78 $36.78 $36.77 $36.78 343
29/08/2024 $36.61 $36.74 $36.61 $36.74 498
28/08/2024 $36.51 $36.51 $36.51 $36.51 210
27/08/2024 $36.42 $36.74 $36.41 $36.41 1,755
26/08/2024 $36.00 $36.51 $35.55 $36.00 0
23/08/2024 $36.00 $36.51 $35.55 $36.00 0
22/08/2024 $36.00 $36.51 $35.55 $36.00 0
21/08/2024 $36.00 $36.08 $35.96 $36.08 300
20/08/2024 $35.81 $35.94 $35.65 $35.65 545
19/08/2024 $35.45 $35.81 $35.22 $35.78 0
16/08/2024 $35.45 $35.79 $35.36 $35.35 14
15/08/2024 $35.07 $35.38 $35.07 $35.38 2
14/08/2024 $34.95 $35.19 $34.83 $34.83 0
13/08/2024 $34.95 $34.95 $34.63 $34.63 1,375
12/08/2024 $34.49 $34.63 $34.49 $34.60 708
09/08/2024 $34.30 $34.30 $34.19 $34.19 1,275
08/08/2024 $34.03 $34.20 $34.03 $34.20 1,179
07/08/2024 $34.26 $34.30 $34.26 $34.30 48,349
06/08/2024 $33.95 $33.97 $33.48 $33.67 2,043
05/08/2024 $33.25 $33.94 $33.04 $33.62 1,096
02/08/2024 $34.63 $34.67 $33.91 $33.91 8,254
01/08/2024 $34.57 $35.62 $34.46 $34.57 362,000
31/07/2024 $34.57 $35.86 $34.48 $34.57 329,900
30/07/2024 $34.57 $35.40 $34.25 $34.57 0
29/07/2024 $34.57 $35.35 $34.57 $34.57 0
26/07/2024 $34.57 $35.25 $34.31 $34.57 0
25/07/2024 $34.57 $34.57 $34.57 $34.57 1,076
24/07/2024 $34.38 $34.38 $34.38 $34.38 1,574
23/07/2024 $34.75 $34.84 $34.07 $34.46 0
22/07/2024 $34.75 $34.75 $34.75 $34.75 633
19/07/2024 $34.82 $35.23 $34.00 $35.01 0
18/07/2024 $34.82 $35.61 $34.41 $35.01 0

Market data

Select a section