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

20 Apr 2026

LAST: 3,711	CHANGE: 16.00	OPEN: 3,713	HIGH: 3,729	ASK: 2,656	VOLUME: 1.2K
LAST: 3,711	CHG(%): 0.43	PREV: 3,695	LOW: 3,687	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
20 Apr 26	3,713	3,729	3,687	3,711	1.2K
17 Apr 26	3,695	3,695	3,695	3,695	209
16 Apr 26	3,700	3,700	3,652	3,672	207
15 Apr 26	3,671	3,671	3,644	3,659	9.1K
14 Apr 26	3,666	3,671	3,653	3,653	2.3K
13 Apr 26	3,651	3,656	3,643	3,643	381
10 Apr 26	3,618	3,647	3,618	3,646	113
09 Apr 26	3,632	3,632	3,597	3,617	162
08 Apr 26	3,649	3,649	3,599	3,599	100
07 Apr 26	3,522	3,522	3,466	3,469	1.0K

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:

3,711