First Trust US Large Cap Core AlphaDEX UCITS ETF (LON:FEX)
London · Delayed Price · Currency is GBP · Price in GBX 8,473.00
+54.50 (0.65%)
Sep 23, 2026, 4:22 PM GMT
LON:FEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,478.00 | 8,478.00 | 8,437.54 | 8,461.50 | 8,461.50 | 0.51% | 636 |
| Sep 22, 2026 | 8,442.00 | 8,442.00 | 8,417.00 | 8,418.50 | 8,418.50 | 0.17% | - |
| Sep 21, 2026 | 8,380.00 | 8,395.27 | 8,370.64 | 8,404.00 | 8,404.00 | 0.66% | 3,803 |
| Sep 18, 2026 | 8,419.00 | 8,419.00 | 8,359.00 | 8,348.50 | 8,348.50 | -0.60% | 243 |
| Sep 17, 2026 | 8,385.00 | 8,385.00 | 8,385.00 | 8,399.00 | 8,399.00 | 0.47% | 1 |
| Sep 16, 2026 | 8,323.00 | 8,352.00 | 8,351.20 | 8,360.00 | 8,360.00 | 0.61% | 606 |
| Sep 15, 2026 | 8,328.00 | 8,328.00 | 8,309.72 | 8,309.00 | 8,309.00 | -0.26% | 152 |
| Sep 14, 2026 | 8,380.09 | 8,384.00 | 8,328.00 | 8,330.50 | 8,330.50 | -0.43% | 2,097 |
| Sep 11, 2026 | 8,376.00 | 8,385.00 | 8,369.00 | 8,366.50 | 8,366.50 | 0.45% | 132 |
| Sep 10, 2026 | 8,329.00 | 8,329.00 | 8,329.00 | 8,329.00 | 8,329.00 | -0.58% | 600 |
| Sep 9, 2026 | 8,429.00 | 8,429.00 | 8,396.69 | 8,378.00 | 8,378.00 | -0.98% | 577 |
| Sep 8, 2026 | 8,451.20 | 8,451.20 | 8,451.20 | 8,460.50 | 8,460.50 | 0.18% | 29 |
| Sep 7, 2026 | 8,494.00 | 8,494.00 | 8,482.25 | 8,445.00 | 8,445.00 | -0.49% | 20 |
| Sep 4, 2026 | 8,418.00 | 8,475.00 | 8,418.00 | 8,486.50 | 8,486.50 | 0.17% | 274 |
| Sep 3, 2026 | 8,472.50 | 8,472.50 | 8,472.50 | 8,472.50 | 8,472.50 | 0.58% | 2 |
| Sep 2, 2026 | 8,381.69 | 8,396.65 | 8,381.69 | 8,424.00 | 8,424.00 | 0.24% | 238 |
| Sep 1, 2026 | 8,448.00 | 8,456.14 | 8,397.00 | 8,403.50 | 8,403.50 | -1.55% | 18 |
| Aug 28, 2026 | 8,541.00 | 8,546.00 | 8,515.64 | 8,536.00 | 8,536.00 | -0.03% | 60 |
| Aug 27, 2026 | 8,538.50 | 8,538.50 | 8,538.50 | 8,538.50 | 8,538.50 | -0.16% | - |
| Aug 26, 2026 | 8,536.00 | 8,536.00 | 8,536.00 | 8,552.00 | 8,552.00 | 0.61% | 430 |
| Aug 25, 2026 | 8,512.00 | 8,513.00 | 8,512.00 | 8,500.50 | 8,500.50 | 0.41% | 2,740 |
| Aug 24, 2026 | 8,497.20 | 8,497.20 | 8,497.20 | 8,466.00 | 8,466.00 | -0.59% | 15 |
| Aug 21, 2026 | 8,478.00 | 8,485.14 | 8,478.00 | 8,516.00 | 8,516.00 | -0.21% | 510 |
| Aug 20, 2026 | 8,554.00 | 8,567.00 | 8,521.00 | 8,533.50 | 8,533.50 | -0.79% | 6,960 |
| Aug 19, 2026 | 8,619.00 | 8,593.00 | 8,593.00 | 8,601.50 | 8,601.50 | -0.43% | 2,110 |
| Aug 18, 2026 | 8,674.30 | 8,642.00 | 8,642.00 | 8,638.50 | 8,638.50 | -0.86% | 196 |
| Aug 17, 2026 | 8,707.00 | 8,707.00 | 8,707.00 | 8,713.00 | 8,713.00 | -0.03% | 578 |
| Aug 14, 2026 | 8,794.00 | 8,794.00 | 8,741.88 | 8,715.50 | 8,715.50 | -0.13% | 20 |
| Aug 13, 2026 | 8,702.00 | 8,720.00 | 8,702.00 | 8,726.50 | 8,726.50 | 0.64% | - |
| Aug 12, 2026 | 8,641.66 | 8,641.66 | 8,641.66 | 8,671.00 | 8,671.00 | 0.57% | 248 |
| Aug 11, 2026 | 8,617.58 | 8,617.58 | 8,617.58 | 8,622.00 | 8,622.00 | 0.35% | 34 |
| Aug 10, 2026 | 8,619.87 | 8,626.16 | 8,617.15 | 8,592.00 | 8,592.00 | -0.02% | 560 |
| Aug 7, 2026 | 8,613.00 | 8,613.00 | 8,593.00 | 8,593.50 | 8,593.50 | 0.01% | 203 |
| Aug 6, 2026 | 8,609.27 | 8,613.00 | 8,613.00 | 8,593.00 | 8,593.00 | 0.01% | 1,443 |
| Aug 5, 2026 | 8,590.00 | 8,650.71 | 8,590.00 | 8,592.50 | 8,592.50 | 0.13% | 1,205 |
| Aug 4, 2026 | 8,581.50 | 8,581.50 | 8,581.50 | 8,581.50 | 8,581.50 | 1.20% | 4,717 |
| Aug 3, 2026 | 8,443.71 | 8,469.00 | 8,469.00 | 8,479.50 | 8,479.50 | 1.18% | 115 |
| Jul 31, 2026 | 8,472.00 | 8,472.00 | 8,386.00 | 8,381.00 | 8,381.00 | 0.54% | 373 |
| Jul 30, 2026 | 8,407.00 | 8,413.00 | 8,407.00 | 8,336.00 | 8,336.00 | -1.88% | 1,370 |
| Jul 29, 2026 | 8,568.28 | 8,568.28 | 8,564.18 | 8,495.50 | 8,495.50 | -0.64% | 262 |
| Jul 28, 2026 | 8,529.00 | 8,545.00 | 8,529.00 | 8,550.50 | 8,550.50 | 0.66% | 169 |
| Jul 27, 2026 | 8,586.00 | 8,597.00 | 8,485.00 | 8,494.50 | 8,494.50 | -0.37% | 702 |
| Jul 24, 2026 | 8,506.00 | 8,506.00 | 8,506.00 | 8,526.00 | 8,526.00 | 0.50% | - |
| Jul 23, 2026 | 8,478.00 | 8,501.00 | 8,454.00 | 8,484.00 | 8,484.00 | 0.08% | 17,827 |
| Jul 22, 2026 | 8,427.00 | 8,472.00 | 8,472.00 | 8,477.00 | 8,477.00 | 0.61% | 6,451 |
| Jul 21, 2026 | 8,361.00 | 8,361.00 | 8,361.00 | 8,426.00 | 8,426.00 | 0.56% | 2 |
| Jul 20, 2026 | 8,355.00 | 8,355.00 | 8,354.60 | 8,379.00 | 8,379.00 | -0.08% | 15 |
| Jul 17, 2026 | 8,399.00 | 8,399.00 | 8,359.00 | 8,386.00 | 8,386.00 | 0.04% | 500 |
| Jul 16, 2026 | 8,383.00 | 8,383.00 | 8,383.00 | 8,383.00 | 8,383.00 | 0.11% | - |
| Jul 15, 2026 | 8,483.79 | 8,489.39 | 8,433.00 | 8,374.00 | 8,374.00 | -1.27% | 793 |