Frk Emr Mkt Etf (FREM)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 27.595 | -0.03 | -0.09 | 27.595 | 27.595 | 27.595 | 0 |
| 1721665800 | 27.62 | 0.09 | 0.33 | 27.62 | 27.62 | 27.62 | 0 |
| 1721406600 | 27.53 | -0.27 | -0.97 | 27.67 | 27.67 | 27.53 | 7 |
| 1721320200 | 27.8 | -0.18 | -0.64 | 28.09 | 28.09 | 27.475 | 1543 |
| 1721233800 | 27.98 | -0.17 | -0.59 | 28.01 | 28.475 | 27.635 | 481 |
| 1721147400 | 28.145 | -0.03 | -0.09 | 28.02 | 28.17 | 27.59 | 423 |
| 1721061000 | 28.17 | -0.04 | -0.12 | 28.01 | 28.25 | 27.65 | 200 |
| 1720801800 | 28.205 | 0.18 | 0.64 | 28.16 | 28.525 | 27.55 | 63 |
| 1720715400 | 28.025 | 0.21 | 0.75 | 28.025 | 28.025 | 28.025 | 0 |
| 1720629000 | 27.815 | 0.1 | 0.34 | 27.9 | 27.9 | 27.745 | 292 |
| 1720542600 | 27.72 | -0.06 | -0.22 | 27.67 | 27.76 | 27.67 | 26 |
| 1720456200 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1720197000 | 27.78 | -0.03 | -0.11 | 27.64 | 28.275 | 27.25 | 7437 |
| 1720110600 | 27.81 | 0 | 0.00 | 27.81 | 27.81 | 27.81 | 0 |
| 1720024200 | 27.81 | 0.27 | 1.00 | 27.91 | 27.91 | 27.79 | 15 |
| 1719937800 | 27.535 | 0.11 | 0.38 | 27.535 | 27.535 | 27.535 | 0 |
| 1719851400 | 27.43 | 0.01 | 0.04 | 27.41 | 27.88 | 26.925 | 1 |
| 1719592200 | 27.42 | 0.21 | 0.77 | 27.66 | 27.875 | 26.86 | 393 |
| 1719505800 | 27.21 | -0.01 | -0.04 | 27.21 | 27.21 | 27.21 | 0 |
| 1719419400 | 27.22 | -0.1 | -0.37 | 27.22 | 27.22 | 27.22 | 0 |
| 1719333000 | 27.32 | -0.21 | -0.76 | 27.25 | 27.33 | 27.25 | 600 |
| 1719246600 | 27.53 | 0.14 | 0.49 | 27.49 | 27.795 | 27.07 | 121 |
| 1718987400 | 27.395 | -0.1 | -0.35 | 27.395 | 27.395 | 27.395 | 0 |
| 1718901000 | 27.49 | 0.15 | 0.55 | 27.49 | 27.49 | 27.49 | 0 |
| 1718814600 | 27.34 | 0 | 0.00 | 27.34 | 27.34 | 27.34 | 0 |
| 1718728200 | 27.34 | 0.26 | 0.96 | 27.26 | 27.775 | 26.885 | 822 |
| 1718641800 | 27.08 | 0.05 | 0.18 | 27.08 | 27.08 | 27.08 | 0 |
| 1718382600 | 27.03 | -0.11 | -0.41 | 27.32 | 28.04 | 26.525 | 168 |
| 1718296200 | 27.14 | -0.2 | -0.73 | 27.14 | 27.14 | 27.14 | 0 |
| 1718209800 | 27.34 | 0.29 | 1.05 | 27.32 | 27.625 | 26.78 | 1885 |
| 1718123400 | 27.055 | -0.18 | -0.66 | 27.055 | 27.055 | 27.055 | 0 |
| 1718037000 | 27.235 | -0.04 | -0.15 | 27.13 | 27.24 | 27.13 | 266 |
| 1717777800 | 27.275 | -0.13 | -0.47 | 27.2 | 27.28 | 27.2 | 74 |
| 1717691400 | 27.405 | 0.19 | 0.68 | 27.405 | 27.405 | 27.405 | 0 |
| 1717605000 | 27.22 | 0.13 | 0.48 | 27.24 | 27.605 | 26.895 | 89 |
| 1717518600 | 27.09 | -0.29 | -1.04 | 27.09 | 27.09 | 27.09 | 2 |
| 1717432200 | 27.375 | 0.27 | 1.01 | 27.45 | 27.6 | 27.28 | 49 |
| 1717173000 | 27.1 | -0.48 | -1.74 | 27.1 | 27.1 | 27.1 | 0 |
| 1717086600 | 27.58 | -0.01 | -0.02 | 27.58 | 27.58 | 27.58 | 0 |
| 1717000200 | 27.585 | -0.37 | -1.32 | 27.83 | 28.16 | 27.105 | 1508 |
| 1716913800 | 27.955 | 0.07 | 0.25 | 27.74 | 28.625 | 27.695 | 5 |
| 1716568200 | 27.885 | 0.03 | 0.11 | 27.82 | 27.9 | 27.82 | 1 |
| 1716481800 | 27.855 | -0.14 | -0.50 | 27.855 | 27.855 | 27.855 | 0 |
| 1716395400 | 27.995 | -0.06 | -0.21 | 27.995 | 27.995 | 27.995 | 0 |
| 1716309000 | 28.055 | -0.05 | -0.18 | 27.99 | 28.07 | 27.99 | 15 |
| 1716222600 | 28.105 | 0.07 | 0.23 | 28.105 | 28.105 | 28.105 | 0 |
| 1715963400 | 28.04 | 0.14 | 0.50 | 28.04 | 28.04 | 28.04 | 0 |
| 1715877000 | 27.9 | 0.01 | 0.05 | 27.9 | 27.9 | 27.9 | 0 |
| 1715790600 | 27.885 | 0.36 | 1.29 | 27.75 | 27.885 | 27.615 | 119 |
| 1715704200 | 27.53 | -0.05 | -0.18 | 27.53 | 27.53 | 27.53 | 0 |
| 1715617800 | 27.58 | 0.08 | 0.29 | 27.62 | 27.685 | 27.51 | 8 |
| 1715358600 | 27.5 | 0.18 | 0.66 | 27.24 | 27.79 | 27.24 | 523 |
| 1715272200 | 27.32 | 0.03 | 0.11 | 27.37 | 27.37 | 27.29 | 226 |
| 1715185800 | 27.29 | 0.11 | 0.42 | 27.33 | 27.33 | 27.215 | 470 |
| 1715099400 | 27.175 | 0.11 | 0.39 | 27.04 | 27.33 | 26.925 | 1968 |
| 1714753800 | 27.07 | 0.24 | 0.89 | 27.07 | 27.07 | 27.07 | 0 |
| 1714667400 | 26.83 | 0.37 | 1.40 | 26.66 | 26.875 | 26.425 | 1 |
| 1714581000 | 26.46 | -0.09 | -0.32 | 26.56 | 26.56 | 26.445 | 16 |
| 1714494600 | 26.545 | -0.11 | -0.41 | 26.64 | 26.7 | 26.255 | 400 |
| 1714408200 | 26.655 | 0.15 | 0.57 | 26.655 | 26.655 | 26.655 | 0 |
| 1714149000 | 26.505 | 0.39 | 1.49 | 26.24 | 26.585 | 26.24 | 25 |
| 1714062600 | 26.115 | 0.04 | 0.15 | 26.24 | 26.24 | 25.73 | 1497 |
| 1713976200 | 26.075 | -0.06 | -0.21 | 26.075 | 26.075 | 26.075 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
