First Trust Emerging Markets AlphaDEX UCITS ETF - FEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	3,077	3,056.5	3,053.97	3,077	3,053.97	391
September 26, 2025	2,991	3,045.5	3,045.5	3,045.5	2,991	2
September 25, 2025	3,063.5	3,054	3,054	3,063.5	3,054	0
September 24, 2025	3,041.74	3,056	3,056	3,056	3,041.74	86
September 23, 2025	3,056	3,061	3,061	3,061	3,032.45	1,523
September 22, 2025	3,094	3,058.5	3,058.5	3,094	3,055.25	15
September 19, 2025	3,057.5	3,069.25	3,069.25	3,069.25	3,057.5	0
September 18, 2025	3,017	3,022	3,022	3,038.76	2,994.5	1,741
September 17, 2025	3,032.75	3,031.75	3,031.75	3,032.75	3,019.75	530
September 16, 2025	3,014.5	3,022.75	3,022.75	3,035	3,013.4	1,440
September 15, 2025	3,040.5	3,038	3,038	3,040.5	3,031.5	0
September 12, 2025	3,038.5	3,025.75	3,025.75	3,038.5	3,025.75	0
September 11, 2025	2,997.5	3,023	3,023	3,023	2,997.5	566
September 10, 2025	3,010.76	2,992.75	2,992.75	3,010.76	2,992.75	3
September 09, 2025	3,002.79	2,993	2,993	3,002.79	2,993	332
September 08, 2025	2,968	3,013	3,013	3,013	2,968	0
September 05, 2025	2,998.5	2,979	2,979	2,998.5	2,979	0
September 04, 2025	2,967.5	2,953.5	2,953.5	2,967.5	2,944	542
September 03, 2025	2,991.5	2,991.5	2,991.5	2,991.5	2,991.5	0
September 02, 2025	2,993.5	2,974.5	2,974.5	2,993.5	2,974.5	0
September 01, 2025	2,975.5	2,952.5	2,952.5	2,976.53	2,952.5	335
August 29, 2025	2,982.5	2,969	2,969	2,987.76	2,958	227
August 28, 2025	2,990.5	2,971.5	2,971.5	2,990.5	2,971.5	2
August 27, 2025	3,007.5	2,953.5	2,953.5	3,007.5	2,953.5	2
August 26, 2025	3,015.5	3,008.25	3,008.25	3,015.5	3,008.25	2
August 22, 2025	2,973	2,983	2,983	2,983	2,973	2
August 21, 2025	2,951.5	2,960.5	2,960.5	2,960.5	2,951.5	0
August 20, 2025	2,948.5	2,945.5	2,945.5	2,948.5	2,945.5	0
August 19, 2025	2,939	2,920.75	2,920.75	2,939	2,912.24	26
August 18, 2025	2,928.5	2,929.75	2,929.75	2,929.75	2,928.5	0
August 15, 2025	2,942	2,911.75	2,911.75	2,942	2,911.75	0
August 14, 2025	2,938.5	2,908.5	2,908.5	2,938.5	2,897.5	744
August 13, 2025	2,949.5	2,936.5	2,936.5	2,949.5	2,923.85	744
August 12, 2025	2,914.5	2,916.25	2,916.25	2,922	2,905	1,180
August 11, 2025	2,915	2,897.5	2,897.5	2,915	2,870.09	587
August 08, 2025	2,916	2,900.75	2,900.75	2,916	2,900.11	344
August 07, 2025	2,913.5	2,886.75	2,886.75	2,913.5	2,877	830
August 06, 2025	2,903	2,877.75	2,877.75	2,903	2,877.23	8
August 05, 2025	2,875	2,870.75	2,870.75	2,875	2,870.75	0
August 04, 2025	2,856	2,848.5	2,848.5	2,856	2,834.8	64
August 01, 2025	2,801.5	2,817.5	2,817.5	2,843.5	2,801.5	525
July 31, 2025	2,813.26	2,837.5	2,837.5	2,861	2,813.26	73
July 30, 2025	2,853.5	2,856	2,856	2,856	2,853.5	0
July 29, 2025	2,862.5	2,852	2,852	2,863.27	2,839.73	120
July 28, 2025	2,864.5	2,829.25	2,829.25	2,864.5	2,812	1
July 25, 2025	2,859	2,845	2,845	2,859	2,845	0
July 24, 2025	2,853.5	2,842.75	2,842.75	2,853.5	2,830.23	70
July 23, 2025	2,822.75	2,822.75	2,822.75	2,822.75	2,822.75	0
July 22, 2025	2,836	2,828.25	2,828.25	2,836	2,828.25	0
July 21, 2025	2,837	2,821	2,821	2,837	2,802	0
July 18, 2025	2,809	2,801.25	2,801.25	2,809	2,801.25	0
July 17, 2025	2,796.5	2,793	2,793	2,796.5	2,793	0
July 16, 2025	2,784	2,763.5	2,763.5	2,784	2,763.5	0
July 15, 2025	2,789	2,782.5	2,782.5	2,789	2,782.5	1,770
July 14, 2025	2,794.5	2,770	2,770	2,794.5	2,770	0
July 11, 2025	2,755.5	2,746.5	2,746.5	2,757.5	2,746.5	3
July 10, 2025	2,726	2,732.75	2,732.75	2,732.75	2,726	2
July 09, 2025	2,753	2,732.75	2,732.75	2,753	2,732.75	0
July 08, 2025	2,755	2,744.75	2,744.75	2,755	2,739	0
July 07, 2025	2,752.5	2,744	2,744	2,752.5	2,744	0

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