Franklin Emerging Markets UCITS ETF USD - FREM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2025	27.94	28.27	28.27	28.27	27.94	2
March 28, 2025	28.38	28.38	28.38	28.38	28.38	0
March 27, 2025	28.82	28.82	28.82	28.82	28.82	0
March 26, 2025	28.57	28.57	28.57	28.57	28.57	0
March 25, 2025	28.73	28.73	28.73	28.73	28.73	0
March 24, 2025	28.64	28.64	28.64	28.64	28.64	0
March 21, 2025	28.5	28.5	28.5	28.5	28.5	60
March 20, 2025	28.56	28.56	28.56	28.56	28.56	57
March 19, 2025	28.72	28.72	28.72	28.72	28.72	0
March 18, 2025	28.98	28.72	28.72	28.98	28.72	1
March 17, 2025	28.61	28.61	28.61	28.61	28.61	702
March 14, 2025	28.44	28.44	28.44	28.44	28.44	0
March 13, 2025	28.01	28.01	28.01	28.01	28.01	0
March 12, 2025	27.96	27.96	27.96	27.96	27.96	7,442
March 11, 2025	27.71	27.71	27.71	27.71	27.71	7,198
March 10, 2025	27.68	27.68	27.68	27.68	27.68	6,832
March 07, 2025	27.92	27.92	27.92	27.92	27.92	7,442
March 06, 2025	28.11	28.11	28.11	28.11	28.11	244
March 05, 2025	27.95	27.95	27.95	27.95	27.95	0
March 04, 2025	27.32	27.2	27.2	27.32	27.2	846
March 03, 2025	27.56	27.68	27.68	27.68	27.56	2
February 28, 2025	27.43	27.31	27.31	27.43	27.31	4
February 27, 2025	27.86	27.86	27.86	27.86	27.86	0
February 26, 2025	28.22	28.18	28.18	28.22	28.18	800
February 25, 2025	27.86	27.86	27.86	27.86	27.86	0
February 24, 2025	28.22	27.98	27.98	28.22	27.9	993
February 21, 2025	28.3	28.3	28.3	28.3	28.3	25,803
February 20, 2025	28.4	28.28	28.28	28.4	28.28	423
February 19, 2025	28.28	28.28	28.28	28.28	28.28	0
February 18, 2025	28.4	28.4	28.4	28.4	28.4	6,100
February 17, 2025	28.3	28.3	28.3	28.3	28.3	0
February 14, 2025	28.23	28.23	28.23	28.23	28.23	0
February 13, 2025	28.19	28.19	28.19	28.19	28.19	0
February 12, 2025	27.91	27.91	27.91	27.91	27.91	200
February 11, 2025	27.88	28.1	28.1	28.1	27.87	13,113
February 10, 2025	28.01	28.14	28.14	28.14	27.94	9,715
February 07, 2025	28.07	27.97	27.97	28.13	27.97	1,692
February 06, 2025	27.96	27.96	27.96	27.96	27.96	0
February 05, 2025	28.07	27.96	27.96	28.07	27.96	96
February 04, 2025	28.25	28.25	28.25	28.25	28.25	0
February 03, 2025	27.65	27.83	27.83	27.83	27.65	61
January 31, 2025	28.22	28.22	28.22	28.22	28.22	0
January 30, 2025	28.09	28.09	28.09	28.09	28.09	0
January 29, 2025	27.33	27.81	27.81	27.81	27.33	322
January 28, 2025	27.54	27.56	27.56	27.65	27.54	204
January 27, 2025	27.65	27.74	27.74	27.74	27.65	56
January 24, 2025	27.88	27.98	27.98	28	27.88	856
January 23, 2025	27.73	27.72	27.72	27.73	27.72	846
January 22, 2025	27.68	27.69	27.69	27.69	27.68	424
January 21, 2025	27.59	27.61	27.61	27.61	27.45	1,444
January 20, 2025	27.31	27.72	27.72	27.72	27.31	19
January 17, 2025	27.52	27.52	27.52	27.52	27.52	0
January 16, 2025	27.32	27.32	27.32	27.32	27.32	0
January 15, 2025	27.31	27.33	27.33	27.33	27.31	14
January 14, 2025	26.85	27.01	27.01	27.01	26.85	310
January 13, 2025	26.75	26.75	26.75	26.75	26.75	0
January 10, 2025	26.82	26.82	26.82	26.82	26.82	0
January 09, 2025	27.24	27.24	27.24	27.24	27.24	0
January 08, 2025	27.31	27.29	27.29	27.31	27.19	639
January 07, 2025	27.48	27.48	27.48	27.48	27.48	0

Franklin Emerging Markets UCITS ETF USD (FREM.L) LSE