Market data

Select a section

Franklin Liberty Shares ICAV FRK Liberty Q Global Dividend Ucits ETF

(FRGD)
Sector: n/a
$37.39
$-0.08 -0.21
Last updated: 17:10:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/06/2025 $37.16 $38.81 $36.02 $37.39 0
04/06/2025 $37.16 $37.47 $37.35 $37.47 50,000
03/06/2025 $37.16 $38.74 $35.85 $37.31 0
02/06/2025 $37.16 $38.66 $37.06 $37.06 1
30/05/2025 $37.16 $37.16 $37.01 $37.01 1,697
29/05/2025 $37.06 $37.46 $36.98 $36.98 18
28/05/2025 $37.44 $38.87 $35.85 $36.94 0
27/05/2025 $37.44 $37.31 $37.10 $37.10 2
26/05/2025 $37.44 $37.44 $36.62 $36.62 375
23/05/2025 $37.44 $37.44 $36.62 $36.62 375
22/05/2025 $36.90 $36.90 $36.72 $36.72 343
21/05/2025 $37.30 $37.20 $37.01 $37.20 16
20/05/2025 $37.30 $37.32 $37.24 $37.24 418
19/05/2025 $36.23 $37.27 $36.62 $37.00 1
16/05/2025 $36.23 $37.25 $37.00 $37.00 0
15/05/2025 $36.23 $36.88 $36.75 $36.88 0
14/05/2025 $36.23 $37.14 $36.66 $36.66 3,521
13/05/2025 $36.23 $36.83 $36.81 $36.83 0
12/05/2025 $36.23 $36.94 $36.81 $36.81 0
09/05/2025 $36.23 $36.32 $36.24 $36.24 0
08/05/2025 $36.23 $36.34 $36.22 $36.22 0
07/05/2025 $36.23 $36.23 $36.10 $36.10 21
06/05/2025 $36.20 $36.30 $36.20 $36.22 346
05/05/2025 $36.12 $36.23 $35.92 $36.16 563
02/05/2025 $36.12 $36.23 $35.92 $36.16 563
01/05/2025 $35.78 $36.13 $35.79 $35.79 1
30/04/2025 $35.78 $37.38 $35.28 $35.79 0
29/04/2025 $35.78 $37.10 $35.40 $35.92 0
28/04/2025 $35.78 $35.78 $35.29 $35.73 631
25/04/2025 $35.95 $35.95 $35.59 $35.59 901
24/04/2025 $35.16 $35.59 $35.16 $35.58 521
23/04/2025 $35.67 $35.67 $35.30 $35.29 686
22/04/2025 $35.14 $35.24 $34.98 $35.24 0
21/04/2025 $35.14 $36.65 $34.51 $35.04 0
18/04/2025 $35.14 $36.65 $34.51 $35.04 0
17/04/2025 $35.14 $36.65 $34.51 $35.04 0
16/04/2025 $35.14 $35.12 $34.40 $35.05 89
15/04/2025 $35.14 $35.14 $34.98 $34.98 343
14/04/2025 $34.90 $34.90 $34.75 $34.75 708
11/04/2025 $34.00 $34.20 $33.80 $33.80 1
10/04/2025 $32.99 $34.31 $33.70 $33.69 3
09/04/2025 $32.99 $33.11 $32.18 $32.49 1,128
08/04/2025 $32.98 $34.05 $32.98 $33.33 6
07/04/2025 $32.57 $32.98 $31.60 $32.98 514,817
04/04/2025 $35.60 $35.60 $33.91 $33.91 796
03/04/2025 $35.69 $35.86 $35.66 $35.66 3,766
02/04/2025 $36.43 $36.52 $36.31 $36.52 162
01/04/2025 $36.62 $36.67 $36.54 $36.54 1
28/03/2025 $36.62 $36.68 $36.38 $36.38 0
27/03/2025 $36.62 $36.84 $36.59 $36.59 3,479
26/03/2025 $36.93 $36.93 $36.79 $36.78 8
25/03/2025 $36.99 $37.16 $36.53 $36.81 0
24/03/2025 $36.99 $36.99 $36.88 $36.88 290
21/03/2025 $37.11 $36.74 $36.66 $36.66 0
20/03/2025 $37.11 $37.11 $36.84 $36.83 177
19/03/2025 $36.96 $37.20 $36.15 $36.92 0
18/03/2025 $36.96 $36.96 $36.64 $36.80 1,716
17/03/2025 $36.52 $36.88 $36.50 $36.79 1,708
14/03/2025 $36.87 $36.87 $36.20 $36.20 1,560
13/03/2025 $36.15 $36.23 $36.15 $36.15 955
12/03/2025 $36.44 $36.44 $36.09 $36.31 612
11/03/2025 $36.96 $38.54 $36.29 $36.29 348
10/03/2025 $36.78 $37.42 $36.38 $37.08 0
07/03/2025 $36.78 $36.84 $36.78 $36.83 343
06/03/2025 $36.99 $37.14 $36.51 $36.55 257,002
05/03/2025 $36.99 $36.55 $36.44 $36.55 2
04/03/2025 $36.99 $36.99 $36.55 $36.55 779
28/02/2025 $37.23 $37.05 $36.10 $36.76 0
27/02/2025 $37.23 $37.23 $37.02 $37.01 322
26/02/2025 $37.15 $37.69 $37.14 $37.14 448
25/02/2025 $37.00 $37.00 $36.95 $36.95 721
24/02/2025 $37.04 $37.09 $36.86 $37.08 331
21/02/2025 $37.16 $37.16 $36.60 $37.16 10
20/02/2025 $36.86 $37.03 $36.86 $36.94 21,940
19/02/2025 $36.74 $36.83 $36.74 $36.83 602
18/02/2025 $36.52 $37.29 $36.52 $36.67 286
17/02/2025 $36.73 $36.73 $36.57 $36.58 686
14/02/2025 $36.53 $36.88 $36.64 $36.78 464
13/02/2025 $36.53 $36.67 $36.14 $36.67 1,043
12/02/2025 $37.27 $37.27 $36.16 $36.19 1,132
11/02/2025 $36.25 $36.55 $36.19 $36.54 8,966
10/02/2025 $36.36 $36.46 $36.26 $36.36 1
07/02/2025 $36.36 $36.64 $36.36 $36.36 20
06/02/2025 $36.54 $36.54 $36.45 $36.53 1
05/02/2025 $36.48 $36.53 $36.48 $36.53 274
04/02/2025 $36.40 $36.44 $35.73 $36.28 1,500
03/02/2025 $36.00 $36.29 $35.42 $36.28 726
31/01/2025 $36.58 $36.85 $36.57 $36.57 125
30/01/2025 $36.57 $36.57 $36.53 $36.53 618
29/01/2025 $36.44 $36.45 $36.38 $36.38 543
28/01/2025 $36.72 $36.74 $36.32 $36.32 206
27/01/2025 $37.00 $37.03 $35.96 $36.34 1,742
24/01/2025 $36.63 $37.30 $36.60 $36.60 324
23/01/2025 $36.60 $37.81 $36.34 $36.49 405
22/01/2025 $36.46 $36.60 $36.27 $36.44 7,230
21/01/2025 $36.26 $36.49 $36.26 $36.49 343
20/01/2025 $36.45 $37.34 $36.30 $36.30 553
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

Market data

Select a section