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

03 Nov 2026

LAST: 3,564	CHANGE: 75.00	OPEN: 3,545	HIGH: 3,579	ASK: 2,656	VOLUME: 177
LAST: 3,564	CHG(%): 2.06	PREV: 3,639	LOW: 3,540	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
03 Nov 26	3,545	3,579	3,540	3,564	177
02 Nov 26	3,639	3,639	3,639	3,639	15.5K
30 Oct 26	3,622	3,623	3,622	3,623	15.7K
29 Oct 26	3,682	3,682	3,669	3,682	100
28 Oct 26	3,732	3,732	3,732	3,732	1
27 Oct 26	3,689	3,725	3,689	3,725	100
26 Oct 26	3,649	3,649	3,649	3,649	0
23 Oct 26	3,718	3,718	3,680	3,703	100
22 Oct 26	3,696	3,696	3,696	3,696	4
21 Oct 26	3,794	3,795	3,794	3,795	100

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:

3,564