Market data

Select a section

First Trust Global Funds Public Limited Company First Trust Em Alphadex ...

(FEMU)
Sector: n/a
$30.14
$-2.41 -7.41
Last updated: 16:48:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $33.11 $33.68 $32.55 $32.54 4,500
03/04/2025 $34.96 $34.46 $33.86 $34.12 0
02/04/2025 $34.96 $34.69 $34.14 $34.46 0
01/04/2025 $34.96 $34.59 $34.09 $34.53 0
31/03/2025 $34.96 $35.00 $33.88 $34.28 0
28/03/2025 $34.96 $35.07 $34.40 $34.52 0
27/03/2025 $34.96 $35.07 $34.96 $35.07 279
26/03/2025 $34.64 $34.92 $34.64 $34.80 714
25/03/2025 $34.91 $34.91 $34.64 $34.77 278
24/03/2025 $34.23 $35.08 $34.54 $34.74 0
21/03/2025 $34.23 $35.19 $34.41 $34.59 0
20/03/2025 $34.23 $35.57 $34.91 $35.19 0
19/03/2025 $34.23 $35.94 $35.22 $35.49 0
18/03/2025 $34.23 $36.10 $35.64 $35.94 0
17/03/2025 $34.23 $35.80 $35.11 $35.76 0
14/03/2025 $34.23 $35.23 $34.57 $35.17 0
13/03/2025 $34.23 $34.57 $34.07 $34.56 0
12/03/2025 $34.23 $34.43 $34.23 $34.43 244
11/03/2025 $34.92 $34.62 $34.13 $34.23 0
10/03/2025 $34.92 $34.92 $34.08 $34.13 0
07/03/2025 $34.92 $34.92 $34.92 $34.92 384
06/03/2025 $34.11 $34.87 $34.27 $34.71 0
05/03/2025 $34.11 $34.42 $33.25 $34.26 0
04/03/2025 $34.11 $34.11 $33.15 $33.24 0
03/03/2025 $34.11 $34.11 $34.11 $34.11 34
28/02/2025 $33.57 $33.57 $33.43 $33.43 1
27/02/2025 $34.12 $34.30 $34.12 $34.29 4
26/02/2025 $34.31 $34.55 $34.00 $34.49 0
25/02/2025 $34.31 $34.31 $33.78 $33.99 0
24/02/2025 $34.31 $34.48 $33.85 $33.97 0
21/02/2025 $34.31 $34.58 $34.25 $34.42 0
20/02/2025 $34.31 $34.43 $34.29 $34.43 845
19/02/2025 $34.27 $34.28 $34.02 $34.28 1,106
18/02/2025 $34.05 $34.53 $34.21 $34.39 0
17/02/2025 $34.05 $34.40 $34.06 $34.28 0
14/02/2025 $34.05 $34.19 $34.05 $34.19 101
13/02/2025 $33.53 $33.83 $33.53 $33.83 500
12/02/2025 $33.39 $33.96 $33.66 $33.85 0
11/02/2025 $33.39 $33.91 $33.36 $33.78 0
10/02/2025 $33.39 $33.99 $33.62 $33.91 0
07/02/2025 $33.39 $34.12 $33.55 $33.76 0
06/02/2025 $33.39 $33.66 $33.31 $33.40 0
05/02/2025 $33.39 $33.50 $33.14 $33.40 0
04/02/2025 $33.39 $33.46 $33.39 $33.03 1
03/02/2025 $32.64 $33.37 $32.47 $33.03 0
31/01/2025 $32.64 $33.66 $33.26 $33.37 0
30/01/2025 $32.64 $33.49 $33.08 $33.42 0
29/01/2025 $32.64 $33.51 $32.64 $32.64 0
28/01/2025 $32.64 $32.64 $32.64 $32.64 153
27/01/2025 $32.35 $33.32 $32.77 $32.97 0
24/01/2025 $32.35 $33.42 $33.05 $33.32 0
23/01/2025 $32.35 $33.14 $32.89 $33.08 0
22/01/2025 $32.35 $33.31 $32.94 $33.14 0
21/01/2025 $32.35 $33.37 $33.12 $33.22 0
20/01/2025 $32.35 $33.51 $32.83 $33.40 0
17/01/2025 $32.35 $33.22 $32.64 $33.16 0
16/01/2025 $32.35 $32.97 $32.43 $32.61 0
15/01/2025 $32.35 $32.61 $32.35 $32.61 188
14/01/2025 $31.98 $32.47 $31.85 $32.33 0
13/01/2025 $31.98 $31.98 $31.85 $31.85 30
10/01/2025 $32.89 $32.76 $31.89 $32.01 0
09/01/2025 $32.89 $32.81 $32.51 $32.76 0
08/01/2025 $32.89 $32.89 $32.76 $32.76 1
07/01/2025 $33.20 $33.34 $33.02 $33.15 0
06/01/2025 $33.20 $33.20 $33.20 $33.20 302
03/01/2025 $32.82 $33.38 $33.05 $33.22 0
02/01/2025 $32.82 $33.22 $32.84 $33.04 0
01/01/2025 $32.82 $33.34 $32.75 $33.22 0
31/12/2024 $32.82 $33.34 $32.75 $33.22 0
30/12/2024 $32.82 $33.03 $32.75 $32.75 21
27/12/2024 $33.81 $33.50 $33.19 $33.47 0
26/12/2024 $33.81 $33.39 $33.13 $33.35 0
25/12/2024 $33.81 $33.39 $33.13 $33.35 0
24/12/2024 $33.81 $33.39 $33.13 $33.35 0
23/12/2024 $33.81 $33.81 $33.02 $33.13 0
20/12/2024 $33.81 $33.81 $33.81 $33.81 644
19/12/2024 $33.80 $34.16 $33.27 $33.39 0
18/12/2024 $33.80 $34.16 $33.80 $34.16 1,307
17/12/2024 $33.72 $34.03 $33.32 $33.86 0
16/12/2024 $33.72 $33.99 $33.72 $33.99 155
13/12/2024 $34.89 $34.89 $34.10 $34.20 0
12/12/2024 $34.89 $34.89 $34.89 $34.89 620
11/12/2024 $34.13 $34.70 $34.41 $34.52 0
10/12/2024 $34.13 $35.40 $34.52 $34.65 0
09/12/2024 $34.13 $35.53 $34.16 $35.40 0
06/12/2024 $34.13 $34.16 $34.13 $34.16 24
05/12/2024 $34.10 $34.10 $33.67 $33.90 0
04/12/2024 $34.10 $34.10 $34.10 $34.10 1,167
03/12/2024 $32.90 $33.84 $33.41 $33.62 0
02/12/2024 $32.90 $33.52 $33.18 $33.32 0
29/11/2024 $32.90 $33.29 $32.90 $33.28 116
28/11/2024 $33.14 $33.37 $32.88 $33.06 0
27/11/2024 $33.14 $33.66 $33.15 $33.37 0
26/11/2024 $33.14 $33.15 $33.14 $33.15 1,266
25/11/2024 $33.15 $33.57 $33.21 $33.44 0
22/11/2024 $33.15 $33.44 $32.96 $33.44 0
21/11/2024 $33.15 $33.56 $33.21 $33.44 0
20/11/2024 $33.15 $33.52 $33.15 $33.28 0
19/11/2024 $33.15 $33.61 $33.14 $33.44 0
18/11/2024 $33.15 $33.45 $33.12 $33.42 0
15/11/2024 $33.15 $33.15 $33.13 $33.13 3
14/11/2024 $34.35 $33.29 $32.86 $33.13 0
13/11/2024 $34.35 $33.59 $33.16 $33.28 0
12/11/2024 $34.35 $33.97 $33.21 $33.33 0
11/11/2024 $34.35 $34.29 $33.83 $33.97 0
08/11/2024 $34.35 $34.57 $33.84 $33.96 0
07/11/2024 $34.35 $34.76 $33.88 $34.57 0
06/11/2024 $34.35 $34.35 $33.43 $33.88 0
05/11/2024 $34.35 $34.35 $34.35 $34.35 185
04/11/2024 $33.17 $33.73 $33.43 $33.60 0
01/11/2024 $33.17 $33.75 $33.19 $33.43 0
31/10/2024 $33.17 $33.19 $33.17 $33.19 487
30/10/2024 $33.73 $33.73 $33.73 $33.73 172
29/10/2024 $33.76 $33.76 $33.75 $33.74 100
28/10/2024 $33.62 $33.98 $33.78 $33.97 0
25/10/2024 $33.62 $34.00 $33.39 $33.83 0
24/10/2024 $33.62 $34.12 $32.91 $33.94 0
23/10/2024 $33.62 $34.28 $33.80 $33.94 0
22/10/2024 $33.62 $34.20 $33.73 $33.93 0
21/10/2024 $33.62 $34.20 $33.62 $34.20 11,303
18/10/2024 $33.65 $34.34 $33.47 $33.97 0
17/10/2024 $33.65 $34.33 $33.35 $33.47 0
16/10/2024 $33.65 $34.33 $33.63 $34.33 17,262
15/10/2024 $33.63 $33.63 $33.52 $33.52 101
14/10/2024 $34.57 $34.63 $34.21 $34.36 0
11/10/2024 $34.29 $34.57 $34.29 $34.57 192
10/10/2024 $34.88 $34.88 $34.88 $34.88 115
09/10/2024 $35.05 $35.05 $34.03 $34.38 0
08/10/2024 $35.05 $35.05 $35.05 $35.05 628
07/10/2024 $35.29 $36.03 $35.43 $35.73 0

Market data

Select a section