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

20 May 2026

LAST: 3,648	CHANGE: 41.25	OPEN: 3,621	HIGH: 3,648	ASK: 2,656	VOLUME: 100
LAST: 3,648	CHG(%): 1.14	PREV: 3,607	LOW: 3,621	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
20 May 26	3,621	3,648	3,621	3,648	100
19 May 26	3,624	3,656	3,607	3,607	666
18 May 26	3,684	3,685	3,652	3,652	146
15 May 26	3,687	3,701	3,686	3,701	2.3K
14 May 26	3,741	3,780	3,740	3,780	265
13 May 26	3,786	3,789	3,761	3,789	8.0K
12 May 26	3,794	3,795	3,746	3,746	137
11 May 26	3,783	3,815	3,779	3,779	100
08 May 26	3,748	3,784	3,726	3,748	489
07 May 26	3,819	3,819	3,776	3,776	103

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:

3,648