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

02 Dec 2025

LAST: 3,133	CHANGE: 1.50	OPEN: 3,140	HIGH: 3,158	ASK: 2,656	VOLUME: 856
LAST: 3,133	CHG(%): 0.05	PREV: 3,135	LOW: 3,107	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
02 Dec 25	3,140	3,158	3,107	3,133	856
01 Dec 25	3,152	3,152	3,135	3,135	797
28 Nov 25	3,105	3,128	3,065	3,128	798
27 Nov 25	3,106	3,106	3,081	3,087	100
26 Nov 25	3,101	3,101	3,072	3,087	531
25 Nov 25	3,060	3,084	3,060	3,063	100
24 Nov 25	3,066	3,079	3,065	3,079	7
21 Nov 25	3,022	3,052	3,022	3,052	100
20 Nov 25	3,140	3,140	3,107	3,107	100
19 Nov 25	3,105	3,109	3,105	3,109	476

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:

3,133