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
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
October 16, 2025	22.59	22.6	22.6	22.68	22.57	3,408
October 15, 2025	22.26	22.37	22.37	22.53	22.26	2,781
October 14, 2025	22.1	22.01	22.01	22.1	21.86	137
October 13, 2025	22.17	22.2	22.2	22.22	22.05	122
October 10, 2025	22.5	21.83	21.83	22.5	21.83	2,456
October 09, 2025	22.39	22.29	22.29	22.39	22.28	211
October 08, 2025	22.08	22.16	22.16	22.16	22.08	452
October 07, 2025	22.31	22.12	22.12	22.31	22.12	124
October 06, 2025	21.98	22.06	22.06	22.13	21.98	3,692
October 03, 2025	21.87	21.92	21.92	22	21.87	2,772
October 02, 2025	21.83	21.86	21.86	21.86	21.73	1,254
October 01, 2025	21.61	21.61	21.61	21.61	21.59	201
September 30, 2025	21.39	21.38	21.38	21.42	21.32	339
September 29, 2025	21.51	21.47	21.47	21.54	21.43	396
September 26, 2025	21.32	21.28	21.28	21.35	21.28	3,875
September 25, 2025	21.53	21.51	21.51	21.58	21.37	242
September 24, 2025	21.64	21.55	21.55	21.64	21.55	320
September 23, 2025	21.77	21.69	21.69	21.77	21.69	470
September 22, 2025	21.64	21.57	21.57	21.69	21.56	204
September 19, 2025	21.47	21.52	21.52	21.56	21.47	503
September 18, 2025	21.49	21.49	21.49	21.49	21.42	96
September 17, 2025	21.29	21.38	21.38	21.42	21.29	842
September 16, 2025	21.32	21.29	21.29	21.37	21.28	1,635
September 15, 2025	21.06	21.17	21.17	21.26	21.06	152
September 12, 2025	21.16	21.16	21.16	21.21	21.16	98

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