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

07 Jul 2026

LAST: 3,583	CHANGE: 126.50	OPEN: 3,615	HIGH: 3,627	ASK: 2,656	VOLUME: 156
LAST: 3,583	CHG(%): 3.41	PREV: 3,710	LOW: 3,572	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
07 Jul 26	3,615	3,627	3,572	3,583	156
06 Jul 26	3,710	3,710	3,679	3,710	137
03 Jul 26	3,748	3,752	3,721	3,752	100
02 Jul 26	3,679	3,679	3,655	3,655	601
01 Jul 26	3,681	3,685	3,681	3,685	100
30 Jun 26	3,711	3,720	3,704	3,707	100
29 Jun 26	3,700	3,700	3,634	3,658	300
26 Jun 26	3,645	3,645	3,645	3,645	114
25 Jun 26	3,743	3,743	3,706	3,706	131
24 Jun 26	3,690	3,714	3,684	3,684	822

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:

3,583