Franklin FTSE Asia ex China ex Japan UCITS ETF - FRQX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.59	24.58	24.58	24.59	24.45	828
January 12, 2026	24.47	24.57	24.57	24.57	24.38	9
January 09, 2026	24.27	24.53	24.53	24.61	24.27	1,365
January 08, 2026	24.43	24.33	24.33	24.52	24.31	17
January 07, 2026	24.51	24.48	24.48	24.54	24.41	824
January 06, 2026	24.38	24.41	24.41	24.45	24.31	1,821
January 05, 2026	24.35	24.25	24.25	24.37	24.23	2,739
January 02, 2026	23.94	23.86	23.86	24.01	23.86	4,511
December 31, 2025	23.55	23.44	23.44	23.55	23.39	16
December 30, 2025	23.29	23.45	23.45	23.45	23.28	315
December 29, 2025	23.44	23.23	23.23	23.46	23.13	3,762
December 24, 2025	23.09	23.02	23.02	23.09	23.02	0
December 23, 2025	22.93	22.92	22.92	22.97	22.9	9,564
December 22, 2025	23.03	22.9	22.9	23.04	22.9	589
December 19, 2025	22.57	22.9	22.9	22.9	22.57	7
December 18, 2025	22.54	22.7	22.7	22.7	22.54	108
December 17, 2025	22.75	22.42	22.42	22.75	22.42	878
December 16, 2025	22.55	22.42	22.42	22.55	22.42	1,824
December 15, 2025	22.88	22.8	22.8	22.88	22.76	162
December 12, 2025	23.06	22.69	22.69	23.06	22.69	1,053
December 11, 2025	22.88	22.88	22.88	22.89	22.81	349
December 10, 2025	23.13	23.06	23.06	23.13	23.06	44
December 09, 2025	23.2	23.07	23.07	23.2	23.01	3,336
December 08, 2025	23.1	23	23	23.11	22.99	227
December 05, 2025	22.94	23	23	23	22.94	191
December 04, 2025	22.83	22.74	22.74	22.83	22.74	1,087
December 03, 2025	22.93	22.74	22.74	22.95	22.74	2,291
December 02, 2025	23.05	22.94	22.94	23.06	22.94	7,034
December 01, 2025	22.83	22.92	22.92	22.92	22.81	19,837
November 28, 2025	22.99	22.94	22.94	22.99	22.94	2,384
November 27, 2025	22.95	22.9	22.9	23.01	22.9	5,347
November 26, 2025	22.91	22.94	22.94	22.95	22.88	1,275
November 25, 2025	22.75	22.58	22.58	22.75	22.58	260
November 24, 2025	22.65	22.78	22.78	22.78	22.47	1,357
November 21, 2025	22.6	22.55	22.55	22.62	22.4	1,329
November 20, 2025	23.28	23.07	23.07	23.28	22.06	274
November 19, 2025	22.78	22.98	22.98	23.02	22.78	1,239
November 18, 2025	22.86	22.93	22.93	22.93	22.76	2,974
November 17, 2025	23.26	23.19	23.19	23.29	23.09	1,198
November 14, 2025	23.1	23.41	23.41	23.41	22.9	7,201
November 13, 2025	23.66	23.26	23.26	23.66	23.26	14,336
November 12, 2025	23.73	23.59	23.59	23.73	23.58	1,185
November 11, 2025	23.54	23.45	23.45	23.54	23.45	325
November 10, 2025	23.57	23.33	23.33	23.57	23.33	450
November 07, 2025	23.2	22.84	22.84	23.2	22.84	301
November 06, 2025	23.53	23.21	23.21	23.53	23.21	0
November 05, 2025	23.55	23.68	23.68	23.68	23.42	3,806
November 04, 2025	23.7	23.77	23.77	23.9	23.7	8
November 03, 2025	23.99	23.85	23.85	23.99	23.85	1,159
October 31, 2025	23.75	23.59	23.59	23.75	23.59	950
October 30, 2025	23.64	23.61	23.61	23.64	23.49	2,538
October 29, 2025	23.79	23.77	23.77	23.79	23.76	295
October 28, 2025	23.14	23.34	23.34	23.34	23.06	8,780
October 27, 2025	23.31	23.25	23.25	23.32	23.24	2,357
October 24, 2025	23.04	23.13	23.13	23.13	23.04	439
October 23, 2025	22.88	22.86	22.86	22.88	22.67	2,441
October 22, 2025	22.99	22.76	22.76	22.99	22.76	1,553
October 21, 2025	22.84	22.76	22.76	22.9	22.76	8,051
October 20, 2025	22.85	22.9	22.9	22.9	22.77	2,309
October 17, 2025	22.43	22.48	22.48	22.58	22.26	1,359

Franklin FTSE Asia ex China ex Japan UCITS ETF (FRQX.L) LSE