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

05 May 2026

LAST: 3,770	CHANGE: 6.50	OPEN: 3,792	HIGH: 3,792	ASK: 2,656	VOLUME: 507
LAST: 3,770	CHG(%): 0.17	PREV: 3,763	LOW: 3,748	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
05 May 26	3,792	3,792	3,748	3,770	507
04 May 26	3,740	3,776	3,740	3,763	81
01 May 26	3,776	3,776	3,752	3,752	100
30 Apr 26	3,714	3,743	3,669	3,729	430
29 Apr 26	3,744	3,745	3,706	3,706	177
28 Apr 26	3,691	3,713	3,639	3,682	2.6K
27 Apr 26	3,746	3,746	3,693	3,693	901
24 Apr 26	3,728	3,728	3,721	3,721	901
23 Apr 26	3,702	3,712	3,702	3,712	134
22 Apr 26	3,745	3,745	3,713	3,743	132

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:

3,770