Frk Us Eq Etf Historical Data - FLXU | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Frk Us Eq Etf (FLXU)
Frk Us Eq Etf (FLXU) Historical

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
1721320200	43.955	0.07	0.16	43.955	43.955	43.955	2063
1721233800	43.885	-0.09	-0.20	43.85	44.265	42.735	994
1721147400	43.975	0.44	1.01	43.975	43.975	43.975	779
1721061000	43.535	0.21	0.50	43.51	43.565	43.465	2496
1720801800	43.32	0.17	0.39	43.17	43.915	42.455	1196
1720715400	43.15	0.38	0.88	43.15	43.15	43.15	1382
1720629000	42.775	-0.14	-0.33	42.83	42.925	42.655	5645
1720542600	42.915	0.1	0.25	43.08	43.08	42.715	2956
1720456200	42.81	0.04	0.08	42.91	42.91	42.75	4439
1720197000	42.775	-0.3	-0.68	42.83	42.83	42.74	1393
1720110600	43.07	0.07	0.16	43.02	43.075	43.02	3143
1720024200	43	-0.19	-0.44	43.03	43.035	42.95	4317
1719937800	43.19	-0.1	-0.22	43.18	43.19	43.055	1347
1719851400	43.285	-0.34	-0.77	43.32	43.32	43.24	2717
1719592200	43.62	0.23	0.54	43.75	43.82	43.585	1876
1719505800	43.385	-0.1	-0.23	43.385	43.385	43.385	1040
1719419400	43.485	-0.07	-0.16	43.67	43.67	43.4	5497
1719333000	43.555	-0.3	-0.67	43.74	43.825	43.43	1023
1719246600	43.85	0.22	0.50	43.73	43.925	43.46	4767
1718987400	43.63	0.08	0.18	43.63	43.63	43.63	6029
1718901000	43.55	0.24	0.55	43.56	43.62	43.43	3432
1718814600	43.31	-0.16	-0.36	43.31	43.755	43.205	2717
1718728200	43.465	0.38	0.87	43.465	43.465	43.465	988
1718641800	43.09	0.22	0.51	42.97	43.13	42.965	2547
1718382600	42.87	0.16	0.39	42.88	42.965	42.815	3685
1718296200	42.705	0.09	0.22	42.78	43.33	42.18	4152
1718209800	42.61	-0.04	-0.09	42.9	42.9	42.59	3161
1718123400	42.65	-0.03	-0.07	42.65	42.65	42.65	1015
1718037000	42.68	-0.16	-0.36	42.72	43.475	41.955	12194
1717777800	42.835	0.19	0.45	42.85	42.885	42.735	2789
1717691400	42.645	0.09	0.21	42.7	42.7	42.625	2614
1717605000	42.555	0.31	0.75	42.43	42.975	42.245	4299
1717518600	42.24	-0.06	-0.14	42.18	42.75	40.32	1883
1717432200	42.3	0.12	0.28	42.81	44.615	41.515	133785
1717173000	42.18	0.12	0.29	42.23	42.83	40.385	1596
1717086600	42.06	-0.18	-0.41	42.05	42.695	40.18	2154
1717000200	42.235	-0.31	-0.72	42.29	43.11	41.27	4514
1716913800	42.54	-0.28	-0.65	42.65	43.25	42.46	5777
1716568200	42.82	-0.22	-0.51	42.82	42.82	42.82	3395
1716481800	43.04	-0.18	-0.40	43.21	43.84	42.495	770
1716395400	43.215	-0.16	-0.37	43.215	43.215	43.215	5063
1716309000	43.375	-0.19	-0.44	43.34	43.38	43.32	713
1716222600	43.565	0.27	0.64	43.565	43.565	43.565	3264
1715963400	43.29	-0.34	-0.78	43.5	43.59	41.66	6829
1715877000	43.63	0.16	0.36	43.63	43.63	43.63	1144
1715790600	43.475	0.09	0.22	43.55	43.55	43.455	2609
1715704200	43.38	-0.17	-0.39	43.38	43.38	43.38	1126
1715617800	43.55	-0.07	-0.16	43.55	43.55	43.55	1987
1715358600	43.62	0.17	0.40	43.62	43.62	43.62	3728
1715272200	43.445	0.13	0.29	43.445	43.445	43.445	1881
1715185800	43.32	0.13	0.30	43.39	43.405	43.225	5170
1715099400	43.19	0.66	1.54	43.21	43.21	43.14	1984
1714753800	42.535	0.2	0.48	42.535	42.535	42.535	990
1714667400	42.33	0.1	0.24	42.42	42.42	42.28	3082
1714581000	42.23	-0.45	-1.05	42.44	43.385	41.375	74157
1714494600	42.68	-0.19	-0.44	42.65	42.68	42.625	549
1714408200	42.87	-0.19	-0.44	42.87	42.87	42.87	1133
1714149000	43.06	0.45	1.04	43.06	43.06	43.06	1302
1714062600	42.615	-0.53	-1.22	42.97	44.405	40.885	2506
1713976200	43.14	-0.04	-0.09	43.26	44.835	41.515	5903
1713889800	43.18	0.08	0.17	43.18	43.18	43.18	293
1713803400	43.105	0.35	0.83	43.21	43.21	43.065	2677
1713544200	42.75	0.02	0.05	42.56	42.805	40.645	2463

Global 45 Dividend Strat...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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