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

20 Mar 2026

LAST: 3,345	CHANGE: 81.75	OPEN: 3,357	HIGH: 3,357	ASK: 2,656	VOLUME: 2.0K
LAST: 3,345	CHG(%): 2.39	PREV: 3,427	LOW: 3,345	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
20 Mar 26	3,357	3,357	3,345	3,345	2.0K
19 Mar 26	3,370	3,427	3,370	3,427	1.4K
18 Mar 26	3,479	3,479	3,422	3,422	1.4K
17 Mar 26	3,457	3,457	3,454	3,454	0
16 Mar 26	3,468	3,468	3,439	3,440	141
13 Mar 26	3,417	3,453	3,417	3,453	100
12 Mar 26	3,479	3,506	3,450	3,450	1.2K
11 Mar 26	3,502	3,502	3,459	3,472	1.2K
10 Mar 26	3,435	3,479	3,421	3,473	1.2K
09 Mar 26	3,360	3,416	3,325	3,393	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:

3,345