Frk Korea Etf More Historical Data - FLRK | 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 Korea Etf (FLRK)
Frk Korea Etf (FLRK) Historical

FLRK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	25.4775	-0.36	-1.37%	25.515	26.2675	25.21	1,114
May 30 2024	25.8325	-0.30	-1.15%	25.78	25.8525	25.7225	558
May 29 2024	26.1325	-0.64	-2.37%	26.16	26.7375	25.44	91
May 28 2024	26.7675	0.33	1.27%	26.81	27.12	26.4925	2,963
May 24 2024	26.4325	-0.21	-0.77%	26.47	26.47	26.4275	2,701
May 23 2024	26.6375	-0.07	-0.24%	26.675	26.675	26.6275	209
May 22 2024	26.7025	-0.18	-0.68%	26.78	27.4275	26.2625	4,184
May 21 2024	26.885	-0.18	-0.65%	26.905	27.475	26.4125	1,366
May 20 2024	27.06	-0.01	-0.05%	27.105	27.385	26.435	3,249
May 17 2024	27.0725	-0.53	-1.91%	27.13	27.715	26.4575	1,266
May 16 2024	27.60	-0.05	-0.17%	27.595	28.25	26.725	2,638
May 15 2024	27.6475	0.39	1.41%	27.6475	27.6475	27.6475	53
May 14 2024	27.2625	0.13	0.46%	27.2625	27.2625	27.2625	3,956
May 13 2024	27.1375	-0.10	-0.35%	27.17	27.8525	26.5225	3,999
May 10 2024	27.2325	-0.18	-0.64%	27.39	27.415	27.2225	1,705
May 09 2024	27.4075	-0.26	-0.94%	27.4075	27.4075	27.4075	532
May 08 2024	27.6675	0.11	0.38%	27.635	27.71	27.635	1,438
May 07 2024	27.5625	0.39	1.44%	27.48	28.165	26.9425	446
May 03 2024	27.17	0.32	1.18%	27.165	27.17	27.1025	1,776
May 02 2024	26.8525	0.32	1.21%	26.585	27.3775	26.11	821
May 01 2024	26.5325	-0.02	-0.08%	26.41	27.1525	25.895	1,632
Apr 30 2024	26.5525	-0.12	-0.45%	26.725	27.1725	26.045	188
Apr 29 2024	26.6725	0.04	0.15%	26.70	27.275	26.125	951
Apr 26 2024	26.6325	0.32	1.24%	26.55	27.065	25.915	598
Apr 25 2024	26.3075	-0.40	-1.51%	26.385	26.7825	25.5625	2,774
Apr 24 2024	26.71	0.08	0.30%	26.835	26.88	26.685	472
Apr 23 2024	26.63	0.14	0.52%	26.615	27.125	26.0775	1,173
Apr 22 2024	26.4925	0.27	1.04%	26.255	27.1125	25.855	1,024
Apr 19 2024	26.22	-0.16	-0.62%	26.00	26.6625	25.54	783
Apr 18 2024	26.3825	0.58	2.26%	26.38	26.9775	25.84	4,293
Apr 17 2024	25.80	-0.25	-0.94%	25.895	26.5475	25.4425	11,614
Apr 16 2024	26.045	-0.58	-2.18%	25.90	26.415	25.4175	3,688
Apr 15 2024	26.625	0.04	0.15%	26.64	26.64	26.5975	108
Apr 12 2024	26.585	-0.63	-2.30%	26.85	27.28	26.1875	10,636
Apr 11 2024	27.21	0.76	2.86%	27.275	27.865	26.9175	1,678
Apr 10 2024	26.4525	-0.74	-2.71%	27.355	27.8225	26.2075	3,671
Apr 09 2024	27.19	-0.48	-1.73%	27.22	27.27	27.1775	1,270
Apr 08 2024	27.67	0.10	0.37%	27.515	28.1175	26.93	5,702
Apr 05 2024	27.5675	-0.46	-1.65%	27.52	28.13	27.0125	3,404
Apr 04 2024	28.03	0.30	1.07%	27.915	28.4375	27.42	1,493
Apr 03 2024	27.7325	-0.16	-0.58%	27.595	28.125	27.035	5,295
Apr 02 2024	27.895	0.04	0.13%	28.17	28.4525	27.4275	4,021
Mar 28 2024	27.8575	0.07	0.24%	27.92	27.92	27.8525	5,110
Mar 27 2024	27.79	-0.23	-0.80%	27.85	28.4375	27.2825	6,197
Mar 26 2024	28.015	0.08	0.28%	28.04	28.11	27.975	5,561
Mar 25 2024	27.9375	0.00	-0.01%	27.96	28.5275	27.4475	4,575
Mar 22 2024	27.94	-0.07	-0.23%	27.86	28.5025	27.38	5,083
Mar 21 2024	28.005	0.96	3.55%	27.985	28.5925	27.4425	15,794
Mar 20 2024	27.045	0.27	1.02%	27.06	27.1175	27.04	939
Mar 19 2024	26.7725	-0.22	-0.82%	26.665	27.2225	26.08	2,630
Mar 18 2024	26.995	0.13	0.47%	27.05	27.1325	26.985	3,188
Mar 15 2024	26.87	-0.55	-2.01%	26.845	27.38	26.2825	6,224
Mar 14 2024	27.4225	0.16	0.58%	27.54	27.6175	27.005	762
Mar 13 2024	27.265	-0.09	-0.34%	27.345	27.895	26.72	33,280
Mar 12 2024	27.3575	0.40	1.46%	27.245	27.94	26.805	2,226
Mar 11 2024	26.9625	-0.04	-0.14%	26.985	27.50	26.295	37,666
Mar 08 2024	27.00	0.25	0.95%	26.995	27.00	26.905	210
Mar 07 2024	26.745	0.13	0.49%	26.745	26.745	26.745	154
Mar 06 2024	26.615	0.11	0.42%	26.615	26.615	26.615	22
Mar 05 2024	26.5025	-0.49	-1.82%	26.50	26.5075	26.45	2,598

Greenridge Exploration

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