First Trust Global Funds Public Limited Company FT Emerging Markets Alph...
(FEM)
Sector: n/a
Historic Prices - up to 10 years
|
17/06/2025
|
2,707.00p
|
2,709.00p
|
2,688.75p
|
2,709.00p
|
481
|
|
16/06/2025
|
2,707.00p
|
2,725.00p
|
2,707.00p
|
2,725.00p
|
17
|
|
13/06/2025
|
2,710.00p
|
2,710.50p
|
2,700.25p
|
2,700.25p
|
0
|
|
12/06/2025
|
2,710.00p
|
2,735.00p
|
2,710.00p
|
2,717.00p
|
490
|
|
11/06/2025
|
2,635.50p
|
2,736.00p
|
2,693.12p
|
2,723.00p
|
13
|
|
10/06/2025
|
2,635.50p
|
2,704.50p
|
2,698.50p
|
2,698.50p
|
0
|
|
09/06/2025
|
2,635.50p
|
2,670.00p
|
2,669.00p
|
2,669.00p
|
0
|
|
06/06/2025
|
2,635.50p
|
2,681.50p
|
2,648.50p
|
2,648.50p
|
0
|
|
05/06/2025
|
2,635.50p
|
2,651.25p
|
2,637.72p
|
2,651.25p
|
140
|
|
04/06/2025
|
2,635.50p
|
2,658.50p
|
2,635.50p
|
2,656.00p
|
290
|
|
03/06/2025
|
2,559.50p
|
2,642.50p
|
2,638.50p
|
2,638.50p
|
0
|
|
02/06/2025
|
2,559.50p
|
2,646.50p
|
2,608.00p
|
2,613.50p
|
3
|
|
30/05/2025
|
2,559.50p
|
2,642.00p
|
2,613.25p
|
2,613.25p
|
0
|
|
29/05/2025
|
2,559.50p
|
2,688.00p
|
2,646.75p
|
2,646.75p
|
0
|
|
28/05/2025
|
2,559.50p
|
2,657.50p
|
2,645.00p
|
2,645.00p
|
0
|
|
27/05/2025
|
2,559.50p
|
2,670.00p
|
2,612.00p
|
2,650.50p
|
4
|
|
26/05/2025
|
2,559.50p
|
2,684.50p
|
2,666.25p
|
2,666.25p
|
0
|
|
23/05/2025
|
2,559.50p
|
2,684.50p
|
2,666.25p
|
2,666.25p
|
0
|
|
22/05/2025
|
2,559.50p
|
2,704.50p
|
2,675.22p
|
2,688.75p
|
2
|
|
21/05/2025
|
2,559.50p
|
2,712.00p
|
2,699.00p
|
2,699.00p
|
0
|
|
20/05/2025
|
2,559.50p
|
2,687.50p
|
2,687.50p
|
2,687.50p
|
0
|
|
19/05/2025
|
2,559.50p
|
2,676.00p
|
2,665.25p
|
2,674.50p
|
0
|
|
16/05/2025
|
2,559.50p
|
2,680.50p
|
2,670.75p
|
2,670.75p
|
0
|
|
15/05/2025
|
2,559.50p
|
2,678.00p
|
2,662.00p
|
2,662.00p
|
126
|
|
14/05/2025
|
2,559.50p
|
2,684.50p
|
2,682.25p
|
2,682.25p
|
0
|
|
13/05/2025
|
2,559.50p
|
2,678.00p
|
2,657.80p
|
2,666.75p
|
40
|
|
12/05/2025
|
2,559.50p
|
2,691.50p
|
2,661.25p
|
2,661.25p
|
101
|
|
09/05/2025
|
2,559.50p
|
2,633.00p
|
2,594.94p
|
2,617.75p
|
5
|
|
08/05/2025
|
2,559.50p
|
2,610.00p
|
2,570.50p
|
2,607.75p
|
0
|
|
07/05/2025
|
2,559.50p
|
2,598.50p
|
2,585.50p
|
2,585.50p
|
0
|
|
06/05/2025
|
2,559.50p
|
2,609.00p
|
2,580.21p
|
2,598.25p
|
6
|
|
05/05/2025
|
2,559.50p
|
2,604.50p
|
2,589.50p
|
2,589.50p
|
0
|
|
02/05/2025
|
2,559.50p
|
2,604.50p
|
2,589.50p
|
2,589.50p
|
0
|
|
01/05/2025
|
2,559.50p
|
2,573.50p
|
2,537.05p
|
2,554.00p
|
7
|
|
30/04/2025
|
2,559.50p
|
2,542.50p
|
2,530.00p
|
2,530.00p
|
0
|
|
29/04/2025
|
2,559.50p
|
2,541.00p
|
2,536.00p
|
2,536.00p
|
0
|
|
28/04/2025
|
2,559.50p
|
2,555.50p
|
2,533.50p
|
2,533.50p
|
0
|
|
25/04/2025
|
2,559.50p
|
2,559.50p
|
2,528.50p
|
2,539.75p
|
90
|
|
24/04/2025
|
2,550.50p
|
2,550.50p
|
2,539.50p
|
2,546.25p
|
51
|
|
23/04/2025
|
2,490.00p
|
2,550.00p
|
2,542.00p
|
2,542.00p
|
0
|
|
22/04/2025
|
2,490.00p
|
2,494.50p
|
2,475.00p
|
2,494.00p
|
513
|
|
21/04/2025
|
2,468.50p
|
2,489.50p
|
2,457.00p
|
2,475.00p
|
0
|
|
18/04/2025
|
2,468.50p
|
2,489.50p
|
2,457.00p
|
2,475.00p
|
0
|
|
17/04/2025
|
2,468.50p
|
2,489.50p
|
2,457.00p
|
2,475.00p
|
0
|
|
16/04/2025
|
2,468.50p
|
2,480.75p
|
2,468.50p
|
2,476.50p
|
1
|
|
15/04/2025
|
2,425.00p
|
2,509.00p
|
2,425.00p
|
2,492.00p
|
203
|
|
14/04/2025
|
2,337.00p
|
2,520.00p
|
2,466.00p
|
2,500.00p
|
934
|
|
11/04/2025
|
2,337.00p
|
2,480.00p
|
2,440.00p
|
2,440.00p
|
0
|
|
10/04/2025
|
2,337.00p
|
2,523.00p
|
2,429.00p
|
2,429.00p
|
0
|
|
09/04/2025
|
2,337.00p
|
2,369.50p
|
2,366.50p
|
2,369.50p
|
0
|
|
08/04/2025
|
2,337.00p
|
2,407.75p
|
2,395.56p
|
2,407.75p
|
423
|
|
07/04/2025
|
2,337.00p
|
2,436.00p
|
2,281.52p
|
2,363.25p
|
2,146
|
|
04/04/2025
|
2,534.00p
|
2,572.00p
|
2,512.25p
|
2,512.25p
|
563
|
|
03/04/2025
|
2,736.00p
|
2,601.00p
|
2,564.60p
|
2,601.00p
|
4
|
|
02/04/2025
|
2,736.00p
|
2,658.00p
|
2,654.10p
|
2,658.00p
|
413
|
|
01/04/2025
|
2,736.00p
|
2,705.00p
|
2,619.50p
|
2,671.50p
|
0
|
|
31/03/2025
|
2,736.00p
|
2,736.00p
|
2,656.00p
|
2,656.00p
|
1
|
|
28/03/2025
|
2,690.00p
|
2,671.22p
|
2,671.00p
|
2,671.00p
|
200
|
|
27/03/2025
|
2,690.00p
|
2,737.50p
|
2,684.00p
|
2,701.00p
|
0
|
|
26/03/2025
|
2,690.00p
|
2,700.00p
|
2,689.00p
|
2,700.00p
|
195
|
|
25/03/2025
|
2,658.00p
|
2,695.78p
|
2,681.58p
|
2,685.00p
|
16
|
|
24/03/2025
|
2,658.00p
|
2,691.50p
|
2,682.22p
|
2,691.50p
|
55
|
|
21/03/2025
|
2,658.00p
|
2,683.00p
|
2,667.22p
|
2,683.00p
|
9
|
|
20/03/2025
|
2,658.00p
|
2,743.00p
|
2,703.22p
|
2,710.00p
|
4
|
|
19/03/2025
|
2,658.00p
|
2,767.00p
|
2,688.00p
|
2,737.50p
|
0
|
|
18/03/2025
|
2,658.00p
|
2,779.79p
|
2,767.00p
|
2,767.00p
|
3
|
|
17/03/2025
|
2,658.00p
|
2,758.82p
|
2,756.00p
|
2,756.00p
|
72
|
|
14/03/2025
|
2,658.00p
|
2,723.00p
|
2,696.00p
|
2,723.00p
|
10
|
|
13/03/2025
|
2,658.00p
|
2,683.00p
|
2,625.50p
|
2,670.50p
|
0
|
|
12/03/2025
|
2,658.00p
|
2,694.00p
|
2,628.50p
|
2,651.50p
|
0
|
|
11/03/2025
|
2,658.00p
|
2,656.13p
|
2,644.00p
|
2,644.00p
|
13
|
|
10/03/2025
|
2,658.00p
|
2,698.00p
|
2,638.00p
|
2,647.50p
|
0
|
|
07/03/2025
|
2,658.00p
|
2,695.00p
|
2,675.00p
|
2,675.00p
|
3
|
|
06/03/2025
|
2,658.00p
|
2,687.50p
|
2,676.00p
|
2,687.50p
|
0
|
|
05/03/2025
|
2,658.00p
|
2,667.00p
|
2,658.00p
|
2,667.00p
|
488
|
|
04/03/2025
|
2,680.00p
|
2,639.78p
|
2,617.50p
|
2,617.50p
|
2
|
|
03/03/2025
|
2,680.00p
|
2,684.73p
|
2,648.23p
|
2,655.50p
|
190
|
|
28/02/2025
|
2,680.00p
|
2,680.00p
|
2,658.00p
|
2,658.00p
|
1
|
|
27/02/2025
|
2,682.00p
|
2,754.00p
|
2,682.00p
|
2,717.50p
|
0
|
|
26/02/2025
|
2,682.00p
|
2,728.50p
|
2,690.50p
|
2,715.50p
|
0
|
|
25/02/2025
|
2,682.00p
|
2,690.50p
|
2,682.00p
|
2,690.50p
|
600
|
|
24/02/2025
|
2,721.00p
|
2,703.20p
|
2,690.00p
|
2,690.00p
|
600
|
|
21/02/2025
|
2,721.00p
|
2,721.50p
|
2,721.20p
|
2,721.50p
|
843
|
|
20/02/2025
|
2,721.00p
|
2,739.90p
|
2,724.50p
|
2,724.50p
|
22
|
|
19/02/2025
|
2,721.00p
|
2,735.00p
|
2,721.00p
|
2,724.50p
|
184
|
|
18/02/2025
|
2,703.00p
|
2,736.00p
|
2,727.50p
|
2,727.50p
|
18
|
|
17/02/2025
|
2,703.00p
|
2,722.50p
|
2,691.55p
|
2,722.50p
|
819
|
|
14/02/2025
|
2,703.00p
|
2,729.78p
|
2,710.50p
|
2,710.50p
|
1
|
|
13/02/2025
|
2,703.00p
|
2,696.50p
|
2,682.00p
|
2,696.50p
|
0
|
|
12/02/2025
|
2,703.00p
|
2,757.50p
|
2,683.50p
|
2,723.50p
|
0
|
|
11/02/2025
|
2,703.00p
|
2,724.00p
|
2,703.00p
|
2,720.00p
|
551
|
|
10/02/2025
|
2,655.00p
|
2,736.50p
|
2,713.23p
|
2,736.50p
|
8
|
|
07/02/2025
|
2,655.00p
|
2,722.50p
|
2,689.47p
|
2,722.50p
|
3
|
|
06/02/2025
|
2,655.00p
|
2,710.80p
|
2,655.00p
|
2,670.00p
|
2
|
|
05/02/2025
|
2,650.00p
|
2,670.00p
|
2,650.00p
|
2,670.00p
|
151
|
|
04/02/2025
|
2,691.00p
|
2,691.00p
|
2,645.47p
|
2,686.00p
|
6
|
|
03/02/2025
|
2,674.00p
|
2,674.00p
|
2,627.48p
|
2,660.50p
|
234
|
|
31/01/2025
|
2,665.00p
|
2,723.00p
|
2,668.50p
|
2,688.00p
|
0
|
|
30/01/2025
|
2,665.00p
|
2,714.50p
|
2,633.50p
|
2,681.00p
|
0
|
|
29/01/2025
|
2,665.00p
|
2,720.50p
|
2,655.00p
|
2,683.00p
|
0
|
|
28/01/2025
|
2,665.00p
|
2,655.00p
|
2,652.00p
|
2,655.00p
|
0
|
|
27/01/2025
|
2,665.00p
|
2,665.00p
|
2,632.22p
|
2,641.00p
|
4
|
|
24/01/2025
|
2,730.00p
|
2,686.13p
|
2,665.00p
|
2,666.50p
|
130
|
|
23/01/2025
|
2,730.00p
|
2,714.00p
|
2,667.50p
|
2,680.50p
|
0
|
|
22/01/2025
|
2,730.00p
|
2,700.50p
|
2,674.50p
|
2,692.00p
|
0
|
|
21/01/2025
|
2,730.00p
|
2,722.92p
|
2,700.50p
|
2,700.50p
|
213
|
|
20/01/2025
|
2,730.00p
|
2,756.00p
|
2,644.50p
|
2,713.50p
|
0
|
|
17/01/2025
|
2,730.00p
|
2,730.00p
|
2,720.00p
|
2,720.00p
|
3
|
|
16/01/2025
|
2,665.00p
|
2,703.50p
|
2,657.00p
|
2,664.00p
|
0
|
|
15/01/2025
|
2,665.00p
|
2,698.50p
|
2,613.50p
|
2,664.00p
|
0
|
|
14/01/2025
|
2,665.00p
|
2,651.00p
|
2,642.76p
|
2,651.00p
|
116
|
|
13/01/2025
|
2,665.00p
|
2,622.00p
|
2,615.86p
|
2,622.00p
|
109
|
|
10/01/2025
|
2,665.00p
|
2,661.00p
|
2,587.50p
|
2,626.00p
|
0
|
|
09/01/2025
|
2,665.00p
|
2,650.50p
|
2,627.49p
|
2,650.50p
|
3
|
|
08/01/2025
|
2,665.00p
|
2,665.00p
|
2,650.50p
|
2,650.50p
|
1
|
|
07/01/2025
|
2,669.00p
|
2,654.50p
|
2,635.16p
|
2,654.50p
|
20
|
|
06/01/2025
|
2,669.00p
|
2,701.00p
|
2,642.00p
|
2,657.00p
|
0
|
|
03/01/2025
|
2,669.00p
|
2,678.00p
|
2,651.47p
|
2,678.00p
|
37
|
|
02/01/2025
|
2,669.00p
|
2,705.50p
|
2,626.50p
|
2,672.50p
|
0
|
|
01/01/2025
|
2,669.00p
|
2,669.47p
|
2,648.50p
|
2,648.50p
|
185
|
|
31/12/2024
|
2,669.00p
|
2,669.47p
|
2,648.50p
|
2,648.50p
|
185
|
|
30/12/2024
|
2,666.00p
|
2,644.50p
|
2,627.26p
|
2,644.50p
|
32
|
|
27/12/2024
|
2,666.00p
|
2,661.50p
|
2,659.92p
|
2,661.50p
|
49
|
|
26/12/2024
|
2,666.00p
|
2,663.00p
|
2,650.50p
|
2,662.50p
|
0
|
|
25/12/2024
|
2,666.00p
|
2,663.00p
|
2,650.50p
|
2,662.50p
|
0
|
|
24/12/2024
|
2,666.00p
|
2,663.00p
|
2,650.50p
|
2,662.50p
|
0
|
|
23/12/2024
|
2,666.00p
|
2,666.00p
|
2,650.50p
|
2,650.50p
|
1
|
|
20/12/2024
|
2,646.00p
|
2,660.50p
|
2,647.27p
|
2,660.50p
|
5
|
|
19/12/2024
|
2,646.00p
|
2,657.00p
|
2,632.20p
|
2,657.00p
|
33
|
|
18/12/2024
|
2,646.00p
|
2,681.50p
|
2,652.00p
|
2,663.00p
|
0
|