Market data

Select a section

Franklin Liberty Shares ICAV FRK Liberty Q U.S. Equity Ucits ETF

(FRUE)
Sector: n/a
$59.51
$0.25 0.42
Last updated: 16:38:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 $58.41 $59.27 $59.25 $59.26 1,425
03/06/2025 $58.41 $59.01 $58.39 $58.99 0
02/06/2025 $58.41 $58.39 $58.32 $58.39 275
30/05/2025 $58.41 $58.41 $58.41 $58.41 100
29/05/2025 $58.57 $59.37 $58.28 $58.49 0
28/05/2025 $58.57 $58.61 $58.36 $58.35 4,964
27/05/2025 $58.46 $58.36 $57.28 $58.31 0
26/05/2025 $58.46 $57.85 $56.75 $57.28 0
23/05/2025 $58.46 $57.85 $56.75 $57.28 0
22/05/2025 $58.46 $58.65 $57.47 $57.71 725
21/05/2025 $58.46 $58.65 $58.46 $58.65 172
20/05/2025 $58.52 $58.78 $58.73 $58.78 650
19/05/2025 $58.52 $61.31 $58.04 $58.69 0
16/05/2025 $58.52 $58.53 $58.38 $58.53 1,812
15/05/2025 $57.38 $60.08 $55.47 $58.36 0
14/05/2025 $57.38 $58.37 $58.04 $58.24 2
13/05/2025 $57.38 $58.25 $54.84 $58.19 0
12/05/2025 $57.38 $57.38 $57.27 $57.26 227
09/05/2025 $55.95 $55.88 $55.86 $55.88 825
08/05/2025 $55.95 $56.05 $55.80 $56.04 37,499
07/05/2025 $55.73 $55.76 $55.40 $55.46 4,936
06/05/2025 $55.50 $55.97 $55.22 $55.66 0
05/05/2025 $55.50 $55.97 $55.50 $55.97 454
02/05/2025 $55.50 $55.97 $55.50 $55.97 454
01/05/2025 $55.36 $55.76 $55.36 $55.73 26,242
30/04/2025 $54.27 $54.61 $54.25 $54.61 29,801
29/04/2025 $54.32 $54.70 $54.05 $54.58 0
28/04/2025 $54.32 $54.67 $53.95 $54.04 0
25/04/2025 $54.32 $54.32 $53.95 $53.95 898
24/04/2025 $52.80 $53.64 $52.79 $53.64 454
23/04/2025 $53.06 $53.30 $53.06 $53.26 1,362
22/04/2025 $52.67 $52.00 $50.91 $51.86 0
21/04/2025 $52.67 $54.70 $49.94 $52.00 0
18/04/2025 $52.67 $54.70 $49.94 $52.00 0
17/04/2025 $52.67 $54.70 $49.94 $52.00 0
16/04/2025 $52.67 $52.67 $52.62 $52.62 227
15/04/2025 $53.11 $53.45 $52.75 $53.17 0
14/04/2025 $53.11 $53.11 $53.01 $53.01 227
11/04/2025 $50.20 $52.80 $50.20 $51.47 0
10/04/2025 $50.20 $53.50 $48.93 $51.58 0
09/04/2025 $50.20 $50.56 $47.78 $48.92 0
08/04/2025 $50.20 $50.56 $50.20 $50.56 227
07/04/2025 $47.45 $48.65 $47.45 $48.65 242
04/04/2025 $54.44 $53.25 $50.25 $50.79 0
03/04/2025 $54.44 $55.41 $52.81 $53.24 0
02/04/2025 $54.44 $55.50 $54.05 $55.41 0
01/04/2025 $54.44 $55.45 $53.84 $55.10 0
28/03/2025 $54.71 $54.71 $54.64 $54.64 227
27/03/2025 $55.11 $56.53 $55.47 $55.86 0
26/03/2025 $55.11 $56.86 $55.94 $56.11 0
25/03/2025 $55.11 $56.71 $56.27 $56.53 0
24/03/2025 $55.11 $56.84 $55.16 $56.34 0
21/03/2025 $55.11 $55.40 $54.63 $55.16 0
20/03/2025 $55.11 $56.79 $54.97 $55.40 0
19/03/2025 $55.11 $55.38 $54.76 $55.28 0
18/03/2025 $55.11 $55.11 $54.82 $54.93 3,913
17/03/2025 $54.43 $55.64 $54.19 $55.15 0
14/03/2025 $54.43 $54.76 $54.43 $54.76 454
13/03/2025 $55.21 $55.17 $53.93 $54.08 0
12/03/2025 $55.21 $56.16 $54.08 $54.88 0
11/03/2025 $55.21 $55.21 $54.53 $54.53 227
10/03/2025 $56.53 $56.05 $55.45 $55.44 508
07/03/2025 $56.53 $56.73 $55.68 $55.83 522
06/03/2025 $56.99 $57.01 $56.87 $57.01 3,860
05/03/2025 $56.52 $57.74 $56.14 $56.63 0
04/03/2025 $56.52 $56.52 $56.42 $56.42 12,471
28/02/2025 $57.97 $58.11 $57.95 $57.94 25,769
27/02/2025 $58.69 $59.58 $57.49 $58.38 0
26/02/2025 $58.69 $58.69 $58.52 $58.53 7,971
25/02/2025 $58.62 $58.66 $58.21 $58.44 0
24/02/2025 $58.62 $58.53 $58.38 $58.53 1,050
21/02/2025 $58.62 $59.52 $57.76 $58.67 0
20/02/2025 $58.62 $59.58 $58.16 $58.92 0
19/02/2025 $58.62 $59.10 $58.62 $58.94 0
18/02/2025 $58.62 $59.37 $57.75 $58.67 0
17/02/2025 $58.62 $58.68 $58.62 $58.67 5
14/02/2025 $58.35 $59.75 $57.64 $58.83 0
13/02/2025 $58.35 $59.51 $57.96 $58.52 0
12/02/2025 $58.35 $59.18 $57.11 $58.06 0
11/02/2025 $58.35 $58.55 $58.10 $58.51 0
10/02/2025 $58.35 $58.27 $58.21 $58.27 850
07/02/2025 $58.35 $58.47 $58.08 $58.08 15,390
06/02/2025 $58.13 $59.40 $57.71 $58.15 0
05/02/2025 $58.13 $58.16 $58.13 $58.15 227
04/02/2025 $58.35 $58.35 $58.35 $58.08 355
03/02/2025 $57.33 $58.09 $57.33 $58.08 4,302
31/01/2025 $58.72 $58.72 $58.72 $58.72 7,090
30/01/2025 $58.75 $59.55 $57.50 $58.62 0
29/01/2025 $58.75 $58.57 $58.01 $58.47 0
28/01/2025 $58.75 $58.75 $58.48 $58.48 227
27/01/2025 $58.07 $58.44 $58.07 $58.44 227
24/01/2025 $58.55 $58.56 $58.55 $58.56 100
23/01/2025 $58.25 $58.46 $58.25 $58.46 551
22/01/2025 $58.20 $58.60 $58.24 $58.42 0
21/01/2025 $58.20 $58.46 $58.20 $58.46 227
20/01/2025 $57.82 $58.17 $57.82 $58.17 1,052
17/01/2025 $56.63 $58.54 $56.69 $58.02 0
16/01/2025 $56.63 $58.49 $56.92 $57.35 0
15/01/2025 $56.63 $58.38 $56.50 $57.35 0
14/01/2025 $56.63 $56.63 $56.57 $56.56 1
13/01/2025 $56.18 $56.24 $55.66 $56.18 0
10/01/2025 $56.18 $56.18 $56.09 $56.09 129
09/01/2025 $56.88 $56.75 $56.47 $56.60 0
08/01/2025 $56.88 $56.93 $55.70 $56.47 0
07/01/2025 $56.88 $56.88 $56.81 $56.81 2
06/01/2025 $58.11 $57.14 $56.49 $57.05 0
03/01/2025 $58.11 $56.86 $56.02 $56.49 0
02/01/2025 $58.11 $57.85 $55.87 $56.45 0
01/01/2025 $58.11 $56.41 $56.11 $56.40 0
31/12/2024 $58.11 $56.41 $56.11 $56.40 0
30/12/2024 $58.11 $58.42 $54.66 $56.17 0
27/12/2024 $58.11 $58.04 $56.58 $56.72 0
26/12/2024 $58.11 $56.65 $56.19 $56.58 0
25/12/2024 $58.11 $56.65 $56.19 $56.58 0
24/12/2024 $58.11 $56.65 $56.19 $56.58 0
23/12/2024 $58.11 $56.69 $56.08 $56.19 0
20/12/2024 $58.11 $56.73 $55.65 $56.69 0
19/12/2024 $58.11 $57.69 $55.64 $56.33 0
18/12/2024 $58.11 $58.11 $57.99 $57.99 227
17/12/2024 $58.52 $58.61 $57.92 $58.10 0
16/12/2024 $58.52 $59.47 $57.67 $58.60 0
13/12/2024 $58.52 $58.79 $58.52 $58.79 363
12/12/2024 $59.03 $59.51 $57.71 $58.80 0
11/12/2024 $59.03 $59.04 $59.03 $59.03 1,083
10/12/2024 $59.72 $59.41 $58.80 $59.15 0
09/12/2024 $59.72 $59.65 $59.28 $59.41 0
06/12/2024 $59.72 $60.44 $58.62 $59.45 0
05/12/2024 $59.72 $60.29 $58.89 $59.58 0

Market data

Select a section