LSE, FEM End of Day and Historical Share Prices [First Trust Emerging Markets AlphaDEX® UCITS ETF Class A Accumulation]

19 Dec 2025

LAST: 3,106	CHANGE: 26.75	OPEN: 3,113	HIGH: 3,113	ASK: 2,656	VOLUME: 100
LAST: 3,106	CHG(%): 0.87	PREV: 3,079	LOW: 3,106	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
19 Dec 25	3,113	3,113	3,106	3,106	100
18 Dec 25	3,076	3,079	3,076	3,079	414
17 Dec 25	3,099	3,100	3,044	3,054	413
16 Dec 25	3,082	3,082	3,047	3,047	16
15 Dec 25	3,119	3,120	3,112	3,112	100
12 Dec 25	3,142	3,142	3,142	3,142	7
11 Dec 25	3,087	3,087	3,086	3,086	7
10 Dec 25	3,104	3,104	3,104	3,104	7
09 Dec 25	3,084	3,084	3,083	3,083	7
08 Dec 25	3,142	3,142	3,105	3,105	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:

3,106