Frk Asia Xchxjp (FRQX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 19.392 | 0.03 | 0.18 | 19.484 | 19.7555 | 19.362 | 416 |
| 1722270600 | 19.358 | -0.06 | -0.32 | 19.358 | 19.358 | 19.358 | 153 |
| 1722011400 | 19.42 | 0.16 | 0.81 | 19.49 | 19.6685 | 19.169 | 2909 |
| 1721925000 | 19.264 | -0.02 | -0.12 | 19.176 | 19.354 | 18.92 | 3848 |
| 1721838600 | 19.287 | -0.2 | -1.05 | 19.287 | 19.287 | 19.287 | 0 |
| 1721752200 | 19.491 | 0.14 | 0.72 | 19.491 | 19.491 | 19.491 | 204 |
| 1721665800 | 19.352 | -0.05 | -0.27 | 19.408 | 19.626 | 19.17 | 958 |
| 1721406600 | 19.404 | -0.18 | -0.92 | 19.45 | 19.487 | 19.401 | 776 |
| 1721320200 | 19.584 | -0.16 | -0.82 | 19.77 | 20.026 | 19.432 | 148 |
| 1721233800 | 19.745 | -0.28 | -1.41 | 19.745 | 19.745 | 19.745 | 0 |
| 1721147400 | 20.028 | 0.08 | 0.41 | 20.035 | 20.0835 | 19.712 | 78 |
| 1721061000 | 19.9455 | -0.14 | -0.72 | 19.986 | 19.986 | 19.9455 | 525 |
| 1720801800 | 20.09 | -0.14 | -0.67 | 20.145 | 20.145 | 20.0825 | 135 |
| 1720715400 | 20.225 | 0.07 | 0.36 | 20.305 | 20.5725 | 20.018 | 395 |
| 1720629000 | 20.1525 | 0.04 | 0.22 | 20.23 | 20.435 | 20.115 | 1134 |
| 1720542600 | 20.1075 | 0.03 | 0.14 | 20.16 | 20.16 | 20.105 | 410 |
| 1720456200 | 20.08 | 0.15 | 0.74 | 20.1 | 20.135 | 20.042 | 1681 |
| 1720197000 | 19.933 | -0.09 | -0.44 | 19.933 | 19.933 | 19.933 | 248 |
| 1720110600 | 20.021 | 0.11 | 0.54 | 20.021 | 20.021 | 20.021 | 0 |
| 1720024200 | 19.913 | 0.14 | 0.71 | 19.913 | 19.913 | 19.913 | 0 |
| 1719937800 | 19.773 | -0.05 | -0.27 | 19.773 | 19.773 | 19.773 | 0 |
| 1719851400 | 19.826 | -0.01 | -0.03 | 19.85 | 19.85 | 19.809 | 243 |
| 1719592200 | 19.831 | 0.16 | 0.79 | 19.85 | 19.85 | 19.82 | 306 |
| 1719505800 | 19.676 | 0.08 | 0.43 | 19.676 | 19.676 | 19.676 | 50 |
| 1719419400 | 19.592 | 0.1 | 0.53 | 19.62 | 19.62 | 19.572 | 11 |
| 1719333000 | 19.489 | -0.12 | -0.60 | 19.542 | 19.542 | 19.489 | 195 |
| 1719246600 | 19.607 | -0.04 | -0.20 | 19.608 | 19.836 | 19.375 | 834 |
| 1718987400 | 19.647 | -0.03 | -0.16 | 19.647 | 19.647 | 19.647 | 411 |
| 1718901000 | 19.679 | 0.06 | 0.32 | 19.732 | 19.732 | 19.671 | 1153 |
| 1718814600 | 19.616 | 0 | 0.00 | 19.616 | 19.616 | 19.616 | 25 |
| 1718728200 | 19.616 | 0.2 | 1.03 | 19.616 | 19.616 | 19.616 | 50 |
| 1718641800 | 19.416 | 0.05 | 0.26 | 19.446 | 19.446 | 19.404 | 47 |
| 1718382600 | 19.366 | 0.17 | 0.86 | 19.402 | 19.6215 | 19.328 | 6131 |
| 1718296200 | 19.2 | -0.02 | -0.08 | 19.298 | 19.298 | 19.174 | 441 |
| 1718209800 | 19.216 | 0.3 | 1.58 | 19.236 | 19.236 | 19.199 | 211 |
| 1718123400 | 18.917 | -0.15 | -0.79 | 18.956 | 18.956 | 18.909 | 400 |
| 1718037000 | 19.068 | 0.02 | 0.13 | 19.068 | 19.068 | 19.068 | 524 |
| 1717777800 | 19.044 | 0.04 | 0.22 | 19.044 | 19.044 | 19.044 | 1120 |
| 1717691400 | 19.003 | 0.2 | 1.04 | 19.003 | 19.003 | 19.003 | 0 |
| 1717605000 | 18.807 | 0.45 | 2.46 | 18.807 | 18.807 | 18.807 | 0 |
| 1717518600 | 18.355 | -0.49 | -2.61 | 18.426 | 18.456 | 18.34 | 500 |
| 1717432200 | 18.847 | 0.36 | 1.95 | 18.888 | 18.888 | 18.724 | 394 |
| 1717173000 | 18.486 | -0.28 | -1.50 | 18.53 | 18.53 | 18.481 | 12 |
| 1717086600 | 18.767 | -0.06 | -0.34 | 18.767 | 18.767 | 18.767 | 0 |
| 1717000200 | 18.831 | -0.24 | -1.26 | 19.06 | 19.06 | 18.566 | 616 |
| 1716913800 | 19.071 | -0 | -0.02 | 19.114 | 19.114 | 19.071 | 150 |
| 1716568200 | 19.075 | 0.01 | 0.06 | 19.092 | 19.128 | 19.008 | 4500 |
| 1716481800 | 19.063 | 0.07 | 0.38 | 19.063 | 19.063 | 19.063 | 183 |
| 1716395400 | 18.991 | 0.02 | 0.09 | 18.95 | 19.001 | 18.95 | 920 |
| 1716309000 | 18.974 | -0.2 | -1.05 | 19.016 | 19.016 | 18.974 | 321 |
| 1716222600 | 19.176 | 0.01 | 0.03 | 19.176 | 19.176 | 19.057 | 1271 |
| 1715963400 | 19.17 | 0.01 | 0.07 | 19.164 | 19.406 | 19.024 | 20748 |
| 1715877000 | 19.157 | -0.04 | -0.22 | 19.276 | 19.306 | 19.102 | 738 |
| 1715790600 | 19.199 | 0.17 | 0.88 | 19.304 | 19.304 | 19.199 | 139 |
| 1715704200 | 19.031 | 0.1 | 0.51 | 19.031 | 19.031 | 19.031 | 0 |
| 1715617800 | 18.934 | 0.05 | 0.28 | 18.976 | 18.976 | 18.915 | 238 |
| 1715358600 | 18.882 | 0.07 | 0.39 | 18.882 | 18.882 | 18.882 | 0 |
| 1715272200 | 18.809 | -0.06 | -0.32 | 18.809 | 18.809 | 18.809 | 100 |
| 1715185800 | 18.869 | -0 | -0.01 | 18.869 | 18.869 | 18.869 | 0 |
| 1715099400 | 18.871 | 0.05 | 0.24 | 18.871 | 18.871 | 18.871 | 0 |
| 1714753800 | 18.825 | 0.1 | 0.54 | 18.854 | 18.854 | 18.796 | 1518 |
| 1714667400 | 18.724 | 0.23 | 1.25 | 18.66 | 18.729 | 18.584 | 662 |
| 1714581000 | 18.493 | -0.02 | -0.12 | 18.493 | 18.493 | 18.493 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
