Frk Fu Fd Etf Historical Data - FRFD | 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 Fu Fd Etf (FRFD)
Frk Fu Fd Etf (FRFD) Historical

Frk Fu Fd Etf (FRFD)

19.658

-0.028

(-0.14%)

Closed March 01 10:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	19.658	-0.03	-0.14	19.658	19.658	19.658	0
1740677400	19.686	-0.13	-0.67	19.686	19.686	19.686	0
1740591000	19.818	0.05	0.26	19.818	19.818	19.818	0
1740504600	19.767	0.03	0.14	19.767	19.767	19.767	0
1740418200	19.74	0.02	0.11	19.74	19.74	19.74	0
1740159000	19.718	-0.09	-0.45	19.81	19.81	19.699	3
1740072600	19.808	-0.17	-0.87	19.808	19.808	19.808	0
1739986200	19.9825	0.12	0.61	19.962	19.9825	19.911	12
1739899800	19.861	0.04	0.19	19.861	19.861	19.861	0
1739813400	19.824	0.04	0.22	19.824	19.824	19.824	0
1739554200	19.78	0.04	0.18	19.78	19.78	19.78	0
1739467800	19.744	0.02	0.09	19.774	19.774	19.714	1
1739381400	19.726	-0.14	-0.69	19.744	19.744	19.453	1
1739295000	19.864	0.19	0.99	19.864	19.864	19.864	0
1739208600	19.67	-0.06	-0.29	19.734	19.781	19.653	100
1738949400	19.728	-0.09	-0.46	19.728	19.728	19.728	0
1738863000	19.82	0.14	0.71	19.82	19.82	19.82	0
1738776600	19.681	-0.16	-0.78	19.792	19.792	19.484	100
1738690200	19.836	-0.03	-0.16	19.836	19.836	19.836	0
1738603800	19.867	-0.24	-1.21	19.867	19.867	19.867	0
1738344600	20.11	0.01	0.04	20.11	20.11	20.11	0
1738258200	20.1025	0.04	0.19	20.1025	20.1025	20.1025	0
1738171800	20.0635	0.07	0.35	20.0635	20.0635	20.0635	0
1738085400	19.9935	-0.08	-0.40	20.1	20.1	19.9835	2
1737999000	20.0735	0.18	0.92	19.766	20.0825	19.689	100
1737739800	19.891	-0.12	-0.60	19.891	19.891	19.891	0
1737653400	20.012	0.08	0.42	20.045	20.045	19.952	8
1737567000	19.9285	-0.15	-0.77	19.9285	19.9285	19.9285	0
1737480600	20.0825	0.13	0.67	20.0825	20.0825	20.0825	0
1737394200	19.949	0.36	1.84	19.949	19.949	19.949	0
1737135000	19.589	0	0.00	19.589	19.589	19.589	0
1737048600	19.589	0	0.00	19.589	19.589	19.589	0
1736962200	19.589	0.17	0.88	19.68	19.68	19.574	15
1736875800	19.419	0.08	0.40	19.534	19.534	19.369	1
1736789400	19.341	0.2	1.03	19.338	19.353	19.285	2
1736530200	19.144	-0.17	-0.86	19.144	19.144	19.144	0
1736443800	19.31	0.15	0.78	19.31	19.31	19.31	0
1736357400	19.161	-0.08	-0.39	19.161	19.161	19.161	0
1736271000	19.236	-0.02	-0.10	19.236	19.236	19.236	0
1736184600	19.256	-0.07	-0.37	19.31	19.319	19.218	100
1735925400	19.327	-0.13	-0.69	19.376	19.418	19.31	213
1735839000	19.461	0.33	1.72	19.461	19.461	19.461	0
1735666200	19.131	0	0.00	19.131	19.131	19.131	0
1735579800	19.131	-0.11	-0.56	19.1	19.131	19.033	6
1735320600	19.238	0.07	0.34	19.346	19.346	19.205	47
1735061400	19.173	0	0.00	19.173	19.173	19.173	0
1734975000	19.173	-0.08	-0.44	19.173	19.173	19.173	0
1734715800	19.257	0.11	0.56	19.257	19.257	19.257	0
1734629400	19.15	-0.32	-1.62	19.192	19.192	19.099	89
1734543000	19.465	-0.12	-0.63	19.465	19.465	19.465	0
1734456600	19.588	-0.19	-0.97	19.684	19.684	19.576	15
1734370200	19.779	-0.26	-1.30	19.779	19.779	19.779	0
1734111000	20.04	-0.01	-0.04	20.02	20.0775	20.02	1121
1734024600	20.048	0.03	0.17	20.048	20.048	20.048	0
1733938200	20.0135	0	0.00	20.0135	20.0135	20.0135	0
1733851800	20.0135	0	0.00	20.0135	20.0135	20.0135	0
1733765400	20.0135	0	0.00	20.0135	20.0135	20.0135	0
1733506200	20.0135	-0.09	-0.44	20.0135	20.0135	20.0135	0
1733419800	20.1025	-0.12	-0.59	20.1025	20.1025	20.1025	0
1733333400	20.2225	-0.11	-0.52	20.2225	20.2225	20.2225	0
1733247000	20.3275	0.13	0.64	20.3275	20.3275	20.3275	0
1733160600	20.1975	0	0.00	20.1975	20.1975	20.1975	0

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