ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FRUE Frk Us Eq Etf

54.365
-0.115 (-0.21%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FRUE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 54.365 -0.12 -0.21% 54.365 54.365 54.365 0
Jun 13 2024 54.48 -0.30 -0.55% 54.71 55.45 53.72 854
Jun 12 2024 54.78 0.56 1.03% 54.78 54.78 54.78 0
Jun 11 2024 54.22 -0.09 -0.17% 54.15 54.365 54.11 7
Jun 10 2024 54.31 -0.23 -0.42% 54.31 54.31 54.31 0
Jun 07 2024 54.54 0.01 0.02% 54.49 54.55 54.435 59
Jun 06 2024 54.53 0.20 0.37% 54.53 54.53 54.53 0
Jun 05 2024 54.33 0.35 0.66% 54.20 55.27 53.89 681
Jun 04 2024 53.975 -0.07 -0.13% 53.975 53.975 53.975 0
Jun 03 2024 54.045 0.36 0.67% 54.49 56.825 52.915 454
May 31 2024 53.685 0.00 0.00% 53.70 54.52 51.415 227
May 30 2024 53.685 -0.02 -0.04% 53.44 54.765 51.895 1,581
May 29 2024 53.705 -0.64 -1.18% 53.96 56.145 52.44 228
May 28 2024 54.345 -0.31 -0.57% 54.345 54.345 54.345 0
May 24 2024 54.655 -0.05 -0.09% 54.655 54.655 54.655 0
May 23 2024 54.705 -0.17 -0.30% 54.99 55.84 54.005 227
May 22 2024 54.87 -0.26 -0.47% 54.90 54.975 54.84 906
May 21 2024 55.13 -0.22 -0.39% 55.13 55.13 55.13 0
May 20 2024 55.345 0.34 0.62% 55.345 55.345 55.345 0
May 17 2024 55.005 -0.28 -0.50% 55.005 55.005 55.005 0
May 16 2024 55.28 0.20 0.37% 55.28 55.28 55.28 0
May 15 2024 55.075 0.50 0.91% 54.93 55.08 54.93 118
May 14 2024 54.58 -0.08 -0.15% 54.58 54.58 54.58 0
May 13 2024 54.66 0.10 0.19% 54.65 54.785 54.64 516
May 10 2024 54.555 0.32 0.59% 54.555 54.555 54.555 0
May 09 2024 54.235 0.12 0.22% 54.235 54.235 54.235 0
May 08 2024 54.115 -0.05 -0.08% 54.12 54.155 53.97 148
May 07 2024 54.16 0.78 1.46% 53.88 54.265 53.76 3,458
May 03 2024 53.38 0.50 0.95% 53.38 53.38 53.38 0
May 02 2024 52.88 0.14 0.27% 52.88 52.88 52.88 0
May 01 2024 52.74 -0.98 -1.82% 52.96 53.875 50.59 227
Apr 30 2024 53.72 -0.08 -0.14% 53.72 53.72 53.72 2,450
Apr 29 2024 53.795 0.16 0.30% 53.61 53.905 51.35 227
Apr 26 2024 53.635 0.41 0.76% 53.59 53.795 53.25 227
Apr 25 2024 53.23 -0.41 -0.76% 53.68 55.555 50.825 227
Apr 24 2024 53.635 -0.09 -0.16% 53.77 55.865 51.675 227
Apr 23 2024 53.72 0.56 1.05% 53.72 53.72 53.72 250
Apr 22 2024 53.16 0.08 0.16% 53.24 53.525 50.89 228
Apr 19 2024 53.075 -0.18 -0.34% 53.075 53.075 53.075 0
Apr 18 2024 53.255 0.10 0.19% 53.23 53.33 53.23 10
Apr 17 2024 53.155 -0.24 -0.45% 53.17 53.235 53.09 2
Apr 16 2024 53.395 -0.63 -1.16% 53.395 53.395 53.395 0
Apr 15 2024 54.02 -0.21 -0.38% 54.01 54.045 53.90 1,844
Apr 12 2024 54.225 -0.07 -0.13% 54.225 54.225 54.225 0
Apr 11 2024 54.295 -0.35 -0.63% 54.43 56.95 52.335 227
Apr 10 2024 54.64 -0.34 -0.61% 54.74 54.845 54.52 1,963
Apr 09 2024 54.975 -0.24 -0.43% 54.975 54.975 54.975 0
Apr 08 2024 55.215 0.05 0.09% 55.00 57.34 52.845 1
Apr 05 2024 55.165 -0.48 -0.86% 54.95 55.165 54.75 3,594
Apr 04 2024 55.645 0.22 0.40% 55.69 55.69 55.565 2,050
Apr 03 2024 55.425 0.22 0.40% 55.43 55.59 55.315 1,796
Apr 02 2024 55.205 -0.71 -1.26% 55.60 55.65 55.105 454
Mar 28 2024 55.91 0.63 1.13% 55.75 55.91 55.455 3,654
Mar 27 2024 55.285 0.17 0.31% 55.18 55.285 55.18 251
Mar 26 2024 55.115 -0.04 -0.07% 55.115 55.115 55.115 0
Mar 25 2024 55.155 -0.11 -0.19% 55.155 55.155 55.155 0
Mar 22 2024 55.26 -0.32 -0.57% 55.26 55.26 55.26 0
Mar 21 2024 55.575 0.95 1.73% 55.45 55.625 55.45 1,491
Mar 20 2024 54.63 0.07 0.12% 54.63 54.63 54.63 3,312
Mar 19 2024 54.565 0.03 0.06% 54.43 54.585 54.43 8
Mar 18 2024 54.535 0.39 0.72% 54.29 54.58 54.17 227

Your Recent History

Delayed Upgrade Clock