Market data

Select a section

Franklin Liberty Shares ICAV FRK Liberty Q Global Dividend Ucits ETF

(FRGD)
Sector: n/a
$37.01
$-0.08 -0.22
Last updated: 16:35:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $34.82 $35.11 $34.44 $35.01 0
16/07/2024 $34.82 $34.82 $34.82 $34.82 1,029
15/07/2024 $34.85 $34.85 $34.85 $34.85 5
12/07/2024 $33.76 $34.50 $34.30 $34.42 0
11/07/2024 $33.76 $34.43 $34.26 $34.42 0
10/07/2024 $33.76 $34.19 $33.76 $33.76 0
09/07/2024 $33.76 $33.94 $33.76 $33.76 227
08/07/2024 $33.81 $33.81 $33.52 $33.81 351
05/07/2024 $33.63 $33.63 $33.63 $33.63 1
04/07/2024 $33.43 $33.96 $33.57 $33.87 0
03/07/2024 $33.43 $33.75 $33.62 $33.74 0
02/07/2024 $33.43 $33.49 $33.43 $33.49 372
01/07/2024 $33.83 $33.83 $33.64 $33.64 343
28/06/2024 $33.55 $33.81 $33.55 $33.81 1,243
27/06/2024 $33.55 $33.76 $33.43 $33.44 686
26/06/2024 $33.92 $34.17 $33.15 $33.49 0
25/06/2024 $33.92 $34.00 $33.92 $33.92 3,343
24/06/2024 $34.00 $34.11 $33.97 $34.11 1,489
21/06/2024 $33.84 $33.90 $33.84 $33.90 686
20/06/2024 $33.83 $33.87 $33.79 $33.78 660
19/06/2024 $33.72 $34.58 $33.57 $33.84 0
18/06/2024 $33.72 $33.73 $33.72 $33.72 345
17/06/2024 $33.44 $33.44 $33.42 $33.42 343
14/06/2024 $33.35 $33.35 $33.35 $33.35 343
13/06/2024 $33.44 $33.46 $33.44 $33.46 686
12/06/2024 $33.71 $34.47 $33.62 $33.67 802
11/06/2024 $33.71 $33.71 $33.53 $33.66 2,280
10/06/2024 $33.70 $33.80 $33.70 $33.79 32
07/06/2024 $33.64 $33.93 $33.64 $33.83 936
06/06/2024 $33.95 $33.95 $33.85 $33.85 307
05/06/2024 $34.04 $34.04 $33.94 $33.94 1
04/06/2024 $33.97 $34.02 $33.35 $33.78 0
03/06/2024 $33.97 $33.97 $33.85 $33.85 462
31/05/2024 $33.88 $33.81 $33.18 $33.33 0
30/05/2024 $33.88 $33.45 $32.82 $33.29 0
29/05/2024 $33.88 $33.88 $33.40 $33.40 4
28/05/2024 $33.85 $34.23 $33.86 $33.85 0
27/05/2024 $33.85 $33.95 $33.85 $33.94 63
24/05/2024 $33.85 $33.95 $33.85 $33.94 63
23/05/2024 $34.23 $34.36 $33.91 $33.97 1,717
22/05/2024 $34.13 $34.13 $33.94 $34.06 7,490
21/05/2024 $34.32 $34.35 $33.61 $34.11 0
20/05/2024 $34.32 $34.35 $34.23 $34.35 1,029
17/05/2024 $34.06 $34.21 $34.06 $34.13 3,024
16/05/2024 $34.20 $34.21 $34.10 $34.10 892
15/05/2024 $33.80 $34.15 $33.61 $34.03 0
14/05/2024 $33.80 $33.80 $33.62 $33.73 3,340
13/05/2024 $32.82 $33.72 $33.57 $33.60 0
10/05/2024 $32.82 $33.68 $33.57 $33.56 3

Market data

Select a section