LSE, FEM End of Day and Historical Share Prices [FT Emerging Markets Alphadex Ucits ETF]

17 Feb 2026

LAST: 3,438	CHANGE: 4.75	OPEN: 3,461	HIGH: 3,461	ASK: 2,656	VOLUME: 501
LAST: 3,438	CHG(%): 0.14	PREV: 3,433	LOW: 3,438	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
17 Feb 26	3,461	3,461	3,438	3,438	501
16 Feb 26	3,468	3,468	3,431	3,433	211
13 Feb 26	3,442	3,442	3,403	3,403	3.7K
12 Feb 26	3,464	3,516	3,454	3,454	7
11 Feb 26	3,452	3,452	3,451	3,451	7
10 Feb 26	3,452	3,452	3,396	3,417	100
09 Feb 26	3,388	3,418	3,379	3,395	409
06 Feb 26	3,321	3,353	3,319	3,353	121
05 Feb 26	3,288	3,332	3,288	3,316	3
04 Feb 26	3,372	3,372	3,318	3,318	1.4K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3,438