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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2,755	2,749.25	2,749.25	2,755	2,749.25	0
July 03, 2025	2,790	2,757.75	2,757.75	2,790	2,757.75	0
July 02, 2025	2,733.5	2,750.75	2,750.75	2,750.75	2,733.5	0
July 01, 2025	2,724	2,715.75	2,715.75	2,724	2,700.2	162
June 30, 2025	2,661	2,707.75	2,707.75	2,707.75	2,661	2
June 27, 2025	2,700	2,691	2,691	2,700	2,680	718
June 26, 2025	2,701	2,690.25	2,690.25	2,701	2,679.22	600
June 25, 2025	2,713	2,696.5	2,696.5	2,713	2,696.5	0
June 24, 2025	2,709	2,697.75	2,697.75	2,709	2,697.75	75
June 23, 2025	2,657	2,674	2,674	2,697	2,657	42
June 20, 2025	2,683.5	2,668.75	2,668.75	2,683.5	2,663.5	285
June 19, 2025	2,687.5	2,667	2,667	2,687.5	2,667	0
June 18, 2025	2,723.5	2,707.5	2,707.5	2,723.5	2,707.5	0
June 17, 2025	2,688.75	2,709	2,709	2,709	2,688.75	481
June 16, 2025	2,711.5	2,725	2,725	2,725	2,707	34
June 13, 2025	2,710.5	2,700.25	2,700.25	2,710.5	2,700.25	0
June 12, 2025	2,735	2,717	2,717	2,735	2,710	490
June 11, 2025	2,693.12	2,723	2,723	2,736	2,693.12	13
June 10, 2025	2,704.5	2,698.5	2,698.5	2,704.5	2,698.5	3,920
June 09, 2025	2,670	2,669	2,669	2,670	2,669	3,920
June 06, 2025	2,681.5	2,648.5	2,648.5	2,681.5	2,648.5	3,920
June 05, 2025	2,648	2,651.25	2,651.25	2,651.25	2,637.72	140
June 04, 2025	2,658.5	2,656	2,656	2,658.5	2,635.5	580
June 03, 2025	2,642.5	2,638.5	2,638.5	2,642.5	2,638.5	3
June 02, 2025	2,608	2,613.5	2,613.5	2,646.5	2,608	3
May 30, 2025	2,642	2,613.25	2,613.25	2,642	2,613.25	0
May 29, 2025	2,676.5	2,646.75	2,646.75	2,688	2,646.75	0
May 28, 2025	2,657.5	2,657.5	2,657.5	2,657.5	2,657.5	0
May 27, 2025	2,612	2,650.5	2,650.5	2,670	2,612	4

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