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

3,164.25

+52.5(+1.69%)

Updated at November 10 04:27PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 10, 20253,178.53,164.253,164.253,178.53,140.65994
November 07, 20253,121.263,111.753,111.753,121.263,111.75249
November 06, 20253,200.53,1593,1593,200.53,1591
November 05, 20253,1513,154.53,154.53,154.53,1511
November 04, 20253,124.53,129.253,129.253,137.933,124.5170
November 03, 20253,1503,1513,1513,1513,149.766
October 31, 20253,146.263,125.753,125.753,153.43,125.75415
October 30, 20253,131.763,150.53,150.53,150.53,131.7636
October 29, 20253,1493,132.753,132.753,1493,132.751
October 28, 20253,0673,1003,1003,1003,067777
October 27, 20253,1143,080.53,080.53,1143,0940
October 24, 20253,064.53,069.253,069.253,069.253,064.50
October 23, 20253,0633,0633,0633,0633,0632
October 22, 20253,021.52,992.752,992.753,021.52,992.750
October 21, 20253,0402,998.752,998.753,0402,998.750
October 20, 20252,979.843,0093,0093,0092,979.84226
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved