Frk Emr Mkt Etf More Historical Data - FREM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Frk Emr Mkt Etf (FREM)
Frk Emr Mkt Etf (FREM) Historical

FREM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	27.22	-0.10	-0.37%	27.22	27.22	27.22	0
Jun 25 2024	27.32	-0.21	-0.76%	27.25	27.33	27.25	600
Jun 24 2024	27.53	0.14	0.49%	27.49	27.795	27.07	121
Jun 21 2024	27.395	-0.10	-0.35%	27.395	27.395	27.395	0
Jun 20 2024	27.49	0.15	0.55%	27.49	27.49	27.49	0
Jun 19 2024	27.34	0.00	0.00%	27.34	27.34	27.34	0
Jun 18 2024	27.34	0.26	0.96%	27.26	27.775	26.885	822
Jun 17 2024	27.08	0.05	0.18%	27.08	27.08	27.08	0
Jun 14 2024	27.03	-0.11	-0.41%	27.32	28.04	26.525	168
Jun 13 2024	27.14	-0.20	-0.73%	27.14	27.14	27.14	0
Jun 12 2024	27.34	0.29	1.05%	27.32	27.625	26.78	1,885
Jun 11 2024	27.055	-0.18	-0.66%	27.055	27.055	27.055	0
Jun 10 2024	27.235	-0.04	-0.15%	27.13	27.24	27.13	266
Jun 07 2024	27.275	-0.13	-0.47%	27.20	27.28	27.20	74
Jun 06 2024	27.405	0.19	0.68%	27.405	27.405	27.405	0
Jun 05 2024	27.22	0.13	0.48%	27.24	27.605	26.895	89
Jun 04 2024	27.09	-0.29	-1.04%	27.09	27.09	27.09	2
Jun 03 2024	27.375	0.27	1.01%	27.45	27.60	27.28	49
May 31 2024	27.10	-0.48	-1.74%	27.10	27.10	27.10	0
May 30 2024	27.58	-0.01	-0.02%	27.58	27.58	27.58	0
May 29 2024	27.585	-0.37	-1.32%	27.83	28.16	27.105	1,508
May 28 2024	27.955	0.07	0.25%	27.74	28.625	27.695	5
May 24 2024	27.885	0.03	0.11%	27.82	27.90	27.82	1
May 23 2024	27.855	-0.14	-0.50%	27.855	27.855	27.855	0
May 22 2024	27.995	-0.06	-0.21%	27.995	27.995	27.995	0
May 21 2024	28.055	-0.05	-0.18%	27.99	28.07	27.99	15
May 20 2024	28.105	0.07	0.23%	28.105	28.105	28.105	0
May 17 2024	28.04	0.14	0.50%	28.04	28.04	28.04	0
May 16 2024	27.90	0.01	0.05%	27.90	27.90	27.90	0
May 15 2024	27.885	0.36	1.29%	27.75	27.885	27.615	119
May 14 2024	27.53	-0.05	-0.18%	27.53	27.53	27.53	0
May 13 2024	27.58	0.08	0.29%	27.62	27.685	27.51	8
May 10 2024	27.50	0.18	0.66%	27.24	27.79	27.24	523
May 09 2024	27.32	0.03	0.11%	27.37	27.37	27.29	226
May 08 2024	27.29	0.11	0.42%	27.33	27.33	27.215	470
May 07 2024	27.175	0.11	0.39%	27.04	27.33	26.925	1,968
May 03 2024	27.07	0.24	0.89%	27.07	27.07	27.07	0
May 02 2024	26.83	0.37	1.40%	26.66	26.875	26.425	1
May 01 2024	26.46	-0.09	-0.32%	26.56	26.56	26.445	16
Apr 30 2024	26.545	-0.11	-0.41%	26.64	26.70	26.255	400
Apr 29 2024	26.655	0.15	0.57%	26.655	26.655	26.655	0
Apr 26 2024	26.505	0.39	1.49%	26.24	26.585	26.24	25
Apr 25 2024	26.115	0.04	0.15%	26.24	26.24	25.73	1,497
Apr 24 2024	26.075	-0.06	-0.21%	26.075	26.075	26.075	0
Apr 23 2024	26.13	0.02	0.08%	26.09	26.135	26.09	485
Apr 22 2024	26.11	0.27	1.06%	26.10	26.125	25.615	1
Apr 19 2024	25.835	-0.17	-0.65%	25.835	25.835	25.835	0
Apr 18 2024	26.005	0.17	0.66%	26.16	26.16	25.58	209
Apr 17 2024	25.835	-0.05	-0.19%	25.61	26.05	25.61	130
Apr 16 2024	25.885	-0.36	-1.37%	25.73	26.045	25.48	99
Apr 15 2024	26.245	0.18	0.69%	26.245	26.245	26.245	0
Apr 12 2024	26.065	-0.35	-1.31%	26.065	26.065	26.065	0
Apr 11 2024	26.41	0.03	0.11%	26.41	26.41	26.41	0
Apr 10 2024	26.38	-0.45	-1.66%	26.29	26.38	26.29	256
Apr 09 2024	26.825	0.03	0.11%	26.825	26.825	26.825	0
Apr 08 2024	26.795	0.32	1.21%	26.73	26.81	26.73	9
Apr 05 2024	26.475	-0.26	-0.95%	26.475	26.475	26.475	0
Apr 04 2024	26.73	0.25	0.93%	26.66	26.73	26.66	1
Apr 03 2024	26.485	-0.02	-0.08%	26.69	26.69	26.165	1
Apr 02 2024	26.505	0.16	0.61%	26.505	26.505	26.505	0

Frk Emr Mkt Etf

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions