Franklin FTSE China UCITS ETF - FRCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	25.61	25.36	25.36	25.63	25.3	15,968
January 13, 2026	25.4	25.61	25.61	25.65	25.35	20,877
January 12, 2026	25.29	25.51	25.51	25.55	25.19	25,150
January 09, 2026	24.9	24.98	24.98	25.01	24.84	12,010
January 08, 2026	24.79	24.93	24.93	24.97	24.71	15,144
January 07, 2026	24.94	24.84	24.84	24.97	24.76	15,102
January 06, 2026	24.96	25.1	25.1	25.17	24.94	16,504
January 05, 2026	24.93	24.76	24.76	24.95	24.64	23,148
January 02, 2026	24.58	24.73	24.73	24.89	24.58	12,366
December 31, 2025	23.6	24.12	24.12	24.56	23.6	31,777
December 30, 2025	24.16	24.23	24.23	24.28	24.16	26,675
December 29, 2025	24.02	24.04	24.04	24.18	23.98	14,605
December 24, 2025	24.26	24.18	24.18	24.29	24.08	3,928
December 23, 2025	24.19	24.18	24.18	24.24	24.1	7,581
December 22, 2025	24.41	24.36	24.36	24.44	24.3	8,402
December 19, 2025	24.38	24.43	24.43	24.5	24.27	14,191
December 18, 2025	24.18	24.22	24.22	24.26	24.08	7,261
December 17, 2025	24.3	24	24	24.33	24	11,044
December 16, 2025	23.98	23.81	23.81	24	23.81	14,178
December 15, 2025	24.37	24.28	24.28	24.4	24.22	24,150
December 12, 2025	24.59	24.4	24.4	24.7	24.4	11,784
December 11, 2025	24.34	24.33	24.33	24.41	24.23	4,793
December 10, 2025	24.57	24.48	24.48	24.62	24.48	9,323
December 09, 2025	24.51	24.46	24.46	24.91	24.39	9,554
December 08, 2025	24.77	24.7	24.7	24.83	24.69	8,495
December 05, 2025	24.85	24.87	24.87	24.95	24.82	18,628
December 04, 2025	24.7	24.64	24.64	24.72	24.53	16,353
December 03, 2025	24.74	24.56	24.56	24.75	24.56	11,389
December 02, 2025	25.08	24.95	24.95	25.14	24.95	20,169
December 01, 2025	25.02	25.15	25.15	25.19	24.94	35,605
November 28, 2025	24.96	24.93	24.93	25.06	24.79	12,022
November 27, 2025	24.86	24.81	24.81	24.91	24.8	18,023
November 26, 2025	25.01	24.91	24.91	25.1	24.91	22,937
November 25, 2025	25.2	24.98	24.98	25.29	24.97	26,514
November 24, 2025	24.92	24.96	24.96	25.09	24.85	11,059
November 21, 2025	24.51	24.55	24.55	24.66	24.14	16,624
November 20, 2025	25.24	24.99	24.99	25.31	24.99	7,960
November 19, 2025	25.14	25.13	25.13	25.29	25.09	19,076
November 18, 2025	25.19	25.22	25.22	25.3	25.12	16,011
November 17, 2025	25.6	25.51	25.51	25.64	25.46	12,758
November 14, 2025	25.85	25.91	25.91	25.98	25.65	16,344
November 13, 2025	26.41	26	26	26.48	26	15,037
November 12, 2025	26.23	26.07	26.07	26.31	26.02	23,237
November 11, 2025	26.06	26.05	26.05	26.19	26.05	25,261
November 10, 2025	26.05	25.88	25.88	26.09	25.88	23,352
November 07, 2025	25.75	25.43	25.43	25.78	25.43	12,998
November 06, 2025	26.1	25.84	25.84	26.25	25.84	16,846
November 05, 2025	25.61	25.74	25.74	25.85	25.61	12,258
November 04, 2025	25.55	25.71	25.71	25.72	25.47	14,098
November 03, 2025	25.78	25.66	25.66	25.83	25.63	24,571
October 31, 2025	25.66	25.71	25.71	25.75	25.6	11,789
October 30, 2025	26.08	26.07	26.07	26.15	25.97	28,030
October 29, 2025	26.25	26.27	26.27	26.41	26.15	15,596
October 28, 2025	25.79	25.91	25.91	26.01	25.74	67,517
October 27, 2025	26.06	26.17	26.17	26.17	26	24,959
October 24, 2025	25.57	25.78	25.78	25.78	25.53	20,626
October 23, 2025	25.39	25.52	25.52	25.56	25.25	49,287
October 22, 2025	25.24	25.09	25.09	25.29	25.07	36,700
October 21, 2025	25.42	25.19	25.19	25.45	25.15	28,848
October 20, 2025	25.03	25.31	25.31	25.31	24.93	212,090

Franklin FTSE China UCITS ETF (FRCH.L) LSE