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

30 Jan 2026

LAST: 3,316	CHANGE: 57.50	OPEN: 3,342	HIGH: 3,350	ASK: 2,656	VOLUME: 882
LAST: 3,316	CHG(%): 1.70	PREV: 3,374	LOW: 3,303	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
30 Jan 26	3,342	3,350	3,303	3,316	882
29 Jan 26	3,433	3,439	3,374	3,374	285
28 Jan 26	3,435	3,435	3,424	3,406	34
27 Jan 26	3,376	3,381	3,374	3,374	100
26 Jan 26	3,381	3,381	3,347	3,366	1.2K
23 Jan 26	3,374	3,375	3,374	3,375	100
22 Jan 26	3,334	3,369	3,334	3,369	100
21 Jan 26	3,328	3,338	3,304	3,338	56
20 Jan 26	3,315	3,322	3,315	3,316	0
19 Jan 26	3,343	3,343	3,295	3,321	100

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:

3,316