Franklin EM Multi-Factor Equity UCITS ETF - FREM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	34.48	34.67	34.67	34.67	34.48	1
December 22, 2025	34.72	34.6	34.6	34.72	34.6	58
December 19, 2025	34.53	34.53	34.53	34.53	34.53	0
December 18, 2025	34.4	34.45	34.45	34.45	34.4	800
December 17, 2025	34.41	34.1	34.1	34.41	34.1	2,548
December 16, 2025	34.09	34.09	34.09	34.09	34.09	0
December 15, 2025	34.54	34.54	34.54	34.54	34.54	0
December 12, 2025	34.22	34.22	34.22	34.22	34.22	0
December 11, 2025	34.48	34.48	34.48	34.48	34.48	0
December 10, 2025	34.32	34.32	34.32	34.32	34.32	0
December 09, 2025	34.38	34.38	34.38	34.38	34.38	0
December 08, 2025	34.6	34.39	34.39	34.6	34.39	846
December 05, 2025	34.94	34.73	34.73	34.94	34.73	26
December 04, 2025	34.52	34.52	34.52	34.52	34.52	0
December 03, 2025	34.41	34.41	34.41	34.41	34.41	0
December 02, 2025	34.4	34.4	34.4	34.4	34.4	0
December 01, 2025	34.39	34.39	34.39	34.39	34.39	0
November 28, 2025	34.38	34.35	34.35	34.38	34.35	15
November 27, 2025	34.32	34.32	34.32	34.32	34.32	0
November 26, 2025	34.3	34.3	34.3	34.3	34.3	0
November 25, 2025	34.06	34.06	34.06	34.06	34.06	0
November 24, 2025	33.91	33.91	33.91	33.91	33.91	0
November 21, 2025	33.78	33.78	33.78	33.78	33.78	0
November 20, 2025	34.15	34.15	34.15	34.15	34.15	0
November 19, 2025	34.4	34.26	34.26	34.4	34.26	568
November 18, 2025	34.25	34.3	34.3	34.3	34.25	48
November 17, 2025	34.74	34.74	34.74	34.74	34.74	0
November 14, 2025	34.99	35.14	35.14	35.14	34.99	56
November 13, 2025	35.28	35.13	35.13	35.32	35.13	1,585
November 12, 2025	35.14	35.14	35.14	35.14	35.14	0
November 11, 2025	35	34.96	34.96	35	34.96	4,000
November 10, 2025	34.84	34.76	34.76	35.44	34.76	823
November 07, 2025	34.17	34.17	34.17	34.17	34.17	0
November 06, 2025	34.31	34.31	34.31	34.31	34.31	0
November 05, 2025	34.22	34.22	34.22	34.22	34.22	0
November 04, 2025	34.06	34.06	34.06	34.06	34.06	0
November 03, 2025	34.18	34.18	34.18	34.18	34.18	0
October 31, 2025	34.03	34.03	34.03	34.03	34.03	0
October 30, 2025	34.24	34.17	34.17	34.24	34.17	108
October 29, 2025	34.51	34.51	34.51	34.51	34.51	0
October 28, 2025	34.2	34.2	34.2	34.2	34.2	0
October 27, 2025	34.24	34.21	34.21	34.25	34.21	564
October 24, 2025	34.28	34.24	34.24	34.38	34.24	910
October 23, 2025	34.05	34.05	34.05	34.05	34.05	0
October 22, 2025	33.8	33.8	33.8	33.8	33.8	0
October 21, 2025	33.81	33.81	33.81	33.81	33.81	0
October 20, 2025	33.63	34.08	34.08	34.08	33.63	1
October 17, 2025	33.27	33.61	33.61	33.77	33.27	1,041
October 16, 2025	33.85	33.85	33.85	33.85	33.85	0
October 15, 2025	33.37	33.37	33.37	33.37	33.37	0
October 14, 2025	32.97	32.97	32.97	32.97	32.97	0
October 13, 2025	32.89	33.05	33.05	33.05	32.89	846
October 10, 2025	33.13	32.58	32.58	33.13	32.58	846
October 09, 2025	33.42	33.13	33.13	33.42	33.13	846
October 08, 2025	33.02	33.19	33.19	33.19	33	2,127
October 07, 2025	33.22	33.05	33.05	33.22	33.05	6,970
October 06, 2025	33.07	33.16	33.16	33.16	33.07	1,269
October 03, 2025	33.19	33.15	33.15	33.22	33.15	15
October 02, 2025	33.17	32.99	32.99	33.17	32.99	1,269
October 01, 2025	33.13	32.99	32.99	33.13	32.99	1

Franklin EM Multi-Factor Equity UCITS ETF (FREM.L) LSE