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

21 Nov 2025

LAST: 3,052	CHANGE: 55.00	OPEN: 3,022	HIGH: 3,052	ASK: 2,656	VOLUME: 100
LAST: 3,052	CHG(%): 1.77	PREV: 3,107	LOW: 3,022	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
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
18 Nov 25	3,063	3,089	3,063	3,084	1.4K
17 Nov 25	3,184	3,184	3,167	3,184	8
14 Nov 25	3,190	3,190	3,188	3,188	100
13 Nov 25	3,236	3,236	3,212	3,212	100
12 Nov 25	3,221	3,221	3,197	3,197	1.9K
11 Nov 25	3,196	3,196	3,174	3,181	492
10 Nov 25	3,179	3,265	3,141	3,164	994

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:

3,052