First Trust Emerging Markets AlphaDEX UCITS ETF (LON:FEM)
London · Delayed Price · Currency is GBP · Price in GBX 3,858.00
+8.75 (0.23%)
Sep 22, 2026, 5:15 PM GMT
LON:FEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,825.27 | 3,870.00 | 3,870.00 | 3,858.00 | 3,858.00 | 0.23% | 4,595 |
| Sep 21, 2026 | 3,862.00 | 3,862.00 | 3,827.50 | 3,849.25 | 3,849.25 | 1.12% | 1 |
| Sep 18, 2026 | 3,861.00 | 3,826.50 | 3,826.50 | 3,806.75 | 3,806.75 | -0.22% | 470 |
| Sep 17, 2026 | 3,849.00 | 3,787.50 | 3,787.50 | 3,815.25 | 3,815.25 | 0.81% | 300 |
| Sep 16, 2026 | 3,784.50 | 3,784.50 | 3,784.50 | 3,784.50 | 3,784.50 | 0.76% | - |
| Sep 15, 2026 | 3,746.00 | 3,758.00 | 3,729.00 | 3,756.00 | 3,756.00 | -0.97% | 288 |
| Sep 14, 2026 | 3,811.00 | 3,778.50 | 3,778.50 | 3,792.75 | 3,792.75 | -1.40% | 830 |
| Sep 11, 2026 | 3,859.50 | 3,859.50 | 3,859.50 | 3,846.75 | 3,846.75 | 0.33% | - |
| Sep 10, 2026 | 3,855.00 | 3,855.00 | 3,855.00 | 3,834.25 | 3,834.25 | -0.84% | - |
| Sep 9, 2026 | 3,887.50 | 3,908.50 | 3,873.50 | 3,866.75 | 3,866.75 | 0.08% | 575 |
| Sep 8, 2026 | 3,835.50 | 3,835.50 | 3,835.50 | 3,863.75 | 3,863.75 | 0.56% | 1 |
| Sep 7, 2026 | 3,877.00 | 3,877.00 | 3,837.50 | 3,842.25 | 3,842.25 | -0.22% | - |
| Sep 4, 2026 | 3,860.00 | 3,860.00 | 3,824.00 | 3,850.75 | 3,850.75 | 0.74% | - |
| Sep 3, 2026 | 3,822.00 | 3,822.50 | 3,822.00 | 3,822.50 | 3,822.50 | 0.06% | 328 |
| Sep 2, 2026 | 3,828.50 | 3,828.50 | 3,828.50 | 3,820.25 | 3,820.25 | -0.20% | - |
| Sep 1, 2026 | 3,863.50 | 3,863.50 | 3,785.30 | 3,828.00 | 3,828.00 | 0.74% | 86 |
| Aug 28, 2026 | 3,818.50 | 3,818.50 | 3,818.50 | 3,799.75 | 3,799.75 | 0.29% | - |
| Aug 27, 2026 | 3,788.75 | 3,788.75 | 3,788.75 | 3,788.75 | 3,788.75 | 0.73% | - |
| Aug 26, 2026 | 3,745.77 | 3,745.77 | 3,745.77 | 3,761.25 | 3,761.25 | 0.82% | 136 |
| Aug 25, 2026 | 3,727.00 | 3,738.50 | 3,727.00 | 3,730.75 | 3,730.75 | 0.54% | 65 |
| Aug 24, 2026 | 3,696.00 | 3,706.36 | 3,696.00 | 3,710.75 | 3,710.75 | -0.64% | 37 |
| Aug 21, 2026 | 3,742.00 | 3,742.00 | 3,742.00 | 3,734.50 | 3,734.50 | 0.88% | - |
| Aug 20, 2026 | 3,729.00 | 3,729.00 | 3,711.67 | 3,701.75 | 3,701.75 | -0.10% | 3 |
| Aug 19, 2026 | 3,680.80 | 3,680.80 | 3,680.80 | 3,705.50 | 3,705.50 | 0.03% | 800 |
| Aug 18, 2026 | 3,709.75 | 3,724.76 | 3,709.75 | 3,704.25 | 3,704.25 | -1.46% | 61 |
| Aug 17, 2026 | 3,764.00 | 3,771.50 | 3,756.50 | 3,759.25 | 3,759.25 | 1.46% | 137 |
| Aug 14, 2026 | 3,729.50 | 3,718.00 | 3,718.00 | 3,705.25 | 3,705.25 | -0.08% | 65 |
| Aug 13, 2026 | 3,711.50 | 3,717.00 | 3,711.50 | 3,708.25 | 3,708.25 | -0.18% | 1,349 |
| Aug 12, 2026 | 3,714.00 | 3,728.00 | 3,705.50 | 3,715.00 | 3,715.00 | 0.87% | 13 |
| Aug 11, 2026 | 3,705.00 | 3,707.00 | 3,705.00 | 3,683.00 | 3,683.00 | -0.09% | 6 |
| Aug 10, 2026 | 3,714.00 | 3,714.00 | 3,714.00 | 3,686.25 | 3,686.25 | -0.08% | 89 |
| Aug 7, 2026 | 3,695.00 | 3,720.50 | 3,673.19 | 3,689.25 | 3,689.25 | -0.51% | 9 |
| Aug 6, 2026 | 3,696.00 | 3,704.00 | 3,696.00 | 3,708.25 | 3,708.25 | 1.01% | 450 |
| Aug 5, 2026 | 3,694.00 | 3,694.00 | 3,668.76 | 3,671.00 | 3,671.00 | 0.55% | 4 |
| Aug 4, 2026 | 3,618.00 | 3,632.80 | 3,608.00 | 3,650.75 | 3,650.75 | 2.50% | 970 |
| Aug 3, 2026 | 3,569.00 | 3,569.00 | 3,541.50 | 3,561.75 | 3,561.75 | 1.28% | 1,086 |
| Jul 31, 2026 | 3,567.00 | 3,567.50 | 3,525.42 | 3,516.75 | 3,516.75 | 0.74% | 2,992 |
| Jul 30, 2026 | 3,470.00 | 3,495.00 | 3,453.50 | 3,491.00 | 3,491.00 | 0.31% | 1,310 |
| Jul 29, 2026 | 3,483.00 | 3,483.00 | 3,483.00 | 3,480.25 | 3,480.25 | -1.94% | 16 |
| Jul 28, 2026 | 3,512.25 | 3,526.93 | 3,512.25 | 3,549.25 | 3,549.25 | -1.22% | 53 |
| Jul 27, 2026 | 3,636.50 | 3,636.50 | 3,607.00 | 3,593.25 | 3,593.25 | -0.55% | - |
| Jul 24, 2026 | 3,630.50 | 3,630.50 | 3,630.50 | 3,613.00 | 3,613.00 | -0.86% | - |
| Jul 23, 2026 | 3,649.23 | 3,649.23 | 3,649.23 | 3,644.25 | 3,644.25 | -0.72% | 192 |
| Jul 22, 2026 | 3,678.50 | 3,678.50 | 3,678.50 | 3,670.50 | 3,670.50 | 1.78% | 112 |
| Jul 21, 2026 | 3,629.50 | 3,629.50 | 3,609.50 | 3,606.25 | 3,606.25 | 2.20% | 28 |
| Jul 20, 2026 | 3,528.50 | 3,528.50 | 3,528.50 | 3,528.50 | 3,528.50 | 0.40% | - |
| Jul 17, 2026 | 3,507.00 | 3,507.00 | 3,468.85 | 3,514.50 | 3,514.50 | -2.28% | 16 |
| Jul 16, 2026 | 3,612.00 | 3,612.00 | 3,612.00 | 3,596.50 | 3,596.50 | -1.26% | - |
| Jul 15, 2026 | 3,673.50 | 3,673.50 | 3,643.50 | 3,642.25 | 3,642.25 | -0.12% | 1,440 |
| Jul 14, 2026 | 3,606.00 | 3,624.00 | 3,606.00 | 3,646.75 | 3,646.75 | -0.03% | 685 |