First Trust Emerging Markets AlphaDEX UCITS ETF (FEM.L) LSE

3,009.00

+20.5(+0.69%)

Updated at October 20 04:02PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252,940.52,988.52,988.52,988.52,863.58
October 16, 20253,0483,047.53,047.53,0483,047.50
October 15, 20253,029.253,039.53,039.53,039.53,029.2568
October 14, 20253,003.53,010.53,010.53,010.52,9751,567
October 13, 20252,9983,061.53,061.53,062.712,998825
October 10, 20253,066.763,002.753,002.753,066.762,99150
October 09, 20253,0763,092.53,092.53,092.53,076454
October 08, 20253,063.753,082.53,082.53,082.53,063.7544
October 07, 20253,065.253,064.53,064.53,089.53,064.5508
October 06, 20253,095.53,077.253,077.253,095.53,077.2540
October 03, 20253,094.53,079.53,079.53,094.53,079.5100
October 02, 20253,084.53,084.53,084.53,084.53,084.50
October 01, 20253,078.853,0643,0643,078.853,064800
September 30, 20253,0573,0623,0623,088.873,031160
September 29, 20253,0773,056.53,053.973,0773,053.97391
September 26, 20252,9913,045.53,045.53,045.52,9912
September 25, 20253,063.53,0543,0543,063.53,0540
September 24, 20253,041.743,0563,0563,0563,041.7486
September 23, 20253,0563,0613,0613,0613,032.451,523
September 22, 20253,0943,058.53,058.53,0943,055.2515
September 19, 20253,057.53,069.253,069.253,069.253,057.50
September 18, 20253,0173,0223,0223,038.762,994.51,741
September 17, 20253,032.753,031.753,031.753,032.753,019.75530
September 16, 20253,014.53,022.753,022.753,0353,013.41,440
September 15, 20253,040.53,0383,0383,040.53,031.50
September 12, 20253,038.53,025.753,025.753,038.53,025.750
September 11, 20252,997.53,0233,0233,0232,997.5566
September 10, 20253,010.762,992.752,992.753,010.762,992.753
September 09, 20253,002.792,9932,9933,002.792,993332
September 08, 20252,9683,0133,0133,0132,9680
September 05, 20252,998.52,9792,9792,998.52,9790
September 04, 20252,967.52,953.52,953.52,967.52,944542
September 03, 20252,991.52,991.52,991.52,991.52,991.50
September 02, 20252,993.52,974.52,974.52,993.52,974.50
September 01, 20252,975.52,952.52,952.52,976.532,952.5335
August 29, 20252,982.52,9692,9692,987.762,958227
August 28, 20252,990.52,971.52,971.52,990.52,971.52
August 27, 20253,007.52,953.52,953.53,007.52,953.52
August 26, 20253,015.53,008.253,008.253,015.53,008.252
August 22, 20252,9732,9832,9832,9832,9732
August 21, 20252,951.52,960.52,960.52,960.52,951.50
August 20, 20252,948.52,945.52,945.52,948.52,945.50
August 19, 20252,9392,920.752,920.752,9392,912.2426
August 18, 20252,928.52,929.752,929.752,929.752,928.50
August 15, 20252,9422,911.752,911.752,9422,911.750
August 14, 20252,938.52,908.52,908.52,938.52,897.5744
August 13, 20252,949.52,936.52,936.52,949.52,923.85744
August 12, 20252,914.52,916.252,916.252,9222,9051,180
August 11, 20252,9152,897.52,897.52,9152,870.09587
August 08, 20252,9162,900.752,900.752,9162,900.11344
August 07, 20252,913.52,886.752,886.752,913.52,877830
August 06, 20252,9032,877.752,877.752,9032,877.238
August 05, 20252,8752,870.752,870.752,8752,870.750
August 04, 20252,8562,848.52,848.52,8562,834.864
August 01, 20252,801.52,817.52,817.52,843.52,801.5525
July 31, 20252,813.262,837.52,837.52,8612,813.2673
July 30, 20252,853.52,8562,8562,8562,853.50
July 29, 20252,862.52,8522,8522,863.272,839.73120
July 28, 20252,864.52,829.252,829.252,864.52,8121
July 25, 20252,8592,8452,8452,8592,8450
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved