LSE, FEX End of Day and Historical Share Prices [FT US Large Cap Core Alphadex Ucits ETF]

22 May 2026

LAST: 8,188	CHANGE: 84.00	OPEN: 8,192	HIGH: 8,192	ASK: 5,176	VOLUME: 100
LAST: 8,188	CHG(%): 1.04	PREV: 8,104	LOW: 8,188	BID: 5,053

Period:

Date	Open	High	Low	Close	Volume
22 May 26	8,192	8,192	8,188	8,188	100
21 May 26	8,074	8,115	8,042	8,104	1.2K
20 May 26	8,042	8,090	8,005	8,077	612
19 May 26	8,008	8,008	7,969	7,969	540
18 May 26	8,052	8,059	8,015	8,015	901
15 May 26	8,190	8,190	8,115	8,115	162
14 May 26	8,149	8,149	8,149	8,149	645
13 May 26	8,120	8,120	8,050	8,066	644
12 May 26	8,085	8,098	7,993	7,993	195
11 May 26	8,018	8,029	8,005	8,029	195

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:

8,188