Franklin U.S. Equity UCITS ETF (FRUE.L) LSE

67.16

-0.175(-0.26%)

Updated at April 02 04:24PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	67.12	67.16	67.16	67.16	67.12	61
April 01, 2026	67.08	67.33	67.33	67.43	66.8	2,725
March 31, 2026	64.93	65.46	65.46	65.66	64.85	5,225
March 30, 2026	65.33	64.82	64.82	65.37	64.8	5,153
March 27, 2026	65.38	65.32	65.32	65.4	65.29	2,100
March 26, 2026	66.76	66.33	66.33	66.76	66.29	15,072
March 25, 2026	67.48	67.29	67.29	67.48	67.29	1,480
March 24, 2026	67	66.99	66.99	67	66.99	1,124
March 23, 2026	66.7	66.85	66.85	67.44	66.63	3,115
March 20, 2026	66.44	66.4	66.4	66.44	66.4	808
March 19, 2026	66.93	66.78	66.78	66.93	66.7	323
March 18, 2026	67.93	67.77	67.77	67.93	67.77	474
March 17, 2026	67.78	68.15	68.15	68.15	67.78	9,011
March 16, 2026	67.52	67.73	67.73	67.73	67.46	626
March 13, 2026	68.09	68.09	68.09	68.09	68.09	38
March 12, 2026	67.88	67.88	67.88	67.88	67.88	0
March 11, 2026	68.5	68.47	68.47	68.5	68.43	133
March 10, 2026	69.06	69.13	69.13	69.25	69.06	140
March 09, 2026	67.32	67.85	67.85	67.85	67.32	3
March 06, 2026	68.57	68.21	68.21	68.57	68.16	378
March 05, 2026	68.95	68.85	68.85	68.98	68.85	454
March 04, 2026	69.81	69.68	69.68	69.81	69.68	428
March 03, 2026	68.82	68.66	68.66	68.85	68.19	1,663
March 02, 2026	69.49	69.55	69.55	69.55	69.49	84
February 27, 2026	70.14	69.92	69.92	70.14	69.89	6,055
February 26, 2026	70.35	70.3	70.3	70.35	70.3	20
February 25, 2026	70.71	70.73	70.73	70.73	70.71	4
February 24, 2026	69.72	70.08	70.08	70.11	69.72	25
February 23, 2026	70.22	69.78	69.78	70.26	69.69	388
February 20, 2026	69.91	70.13	0	70.13	69.91	231
February 19, 2026	70.07	69.73	0	70.07	69.71	76
February 18, 2026	69.83	70.34	0	70.34	69.83	121
February 17, 2026	69.43	69.43	0	69.43	69.43	0
February 16, 2026	69.62	69.37	0	69.62	69.37	1,350
February 13, 2026	69.49	69.62	0	69.62	69.49	6
February 12, 2026	69.66	69.62	0	69.66	69.62	28
February 11, 2026	70.45	70.53	0	70.63	70.45	19
February 10, 2026	70.73	70.64	0	70.73	70.44	1,342
February 09, 2026	70.27	70.72	0	70.72	70.04	2,822
February 06, 2026	69.12	69.9	0	69.9	69.12	185
February 05, 2026	69.39	68.77	0	69.39	68.4	305
February 04, 2026	70.18	69.36	0	70.18	69.36	42
February 03, 2026	70.66	70.29	0	70.66	70.29	2
February 02, 2026	69.53	70.31	0	70.31	69.53	523
January 30, 2026	69.97	69.71	0	69.97	69.71	8,196
January 29, 2026	69.78	69.7	0	69.78	69.7	5
January 28, 2026	70.72	70.33	0	70.72	70.33	496
January 27, 2026	70.52	70.47	0	70.52	70.42	167
January 26, 2026	69.21	69.77	0	69.78	69.21	70
January 23, 2026	69.34	69.3	0	69.38	69.25	224
January 22, 2026	69.45	69.36	0	69.45	69.36	51
January 21, 2026	68.39	68.79	0	68.82	68.37	1,073
January 20, 2026	68.54	68.88	0	68.88	68.44	1,709
January 19, 2026	68.87	68.87	0	68.87	68.84	79
January 16, 2026	69.88	69.72	0	69.88	69.72	2,950
January 15, 2026	69.88	69.93	0	69.93	69.88	55
January 14, 2026	69.06	69.04	0	69.08	69.04	92
January 13, 2026	69.64	69.58	0	69.64	69.58	146
January 12, 2026	69.01	69.53	0	69.53	69.01	178
January 09, 2026	69.49	69.43	0	69.49	69.41	31