Market data

Select a section

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

(FEMU)
Sector: n/a
$33.16
$0.52 1.59
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $35.29 $35.63 $34.98 $35.43 503
03/10/2024 $35.52 $35.65 $34.93 $35.06 0
02/10/2024 $35.52 $36.18 $35.36 $35.65 0
01/10/2024 $35.52 $35.66 $35.36 $35.36 209
30/09/2024 $35.67 $36.08 $35.47 $35.62 0
27/09/2024 $35.67 $35.82 $35.67 $35.82 432
26/09/2024 $33.93 $35.86 $34.83 $35.47 0
25/09/2024 $33.93 $35.10 $34.70 $34.83 380
24/09/2024 $33.93 $35.05 $34.11 $34.97 0
23/09/2024 $33.93 $34.11 $33.93 $34.11 471
20/09/2024 $33.60 $34.05 $33.65 $33.78 0
19/09/2024 $33.60 $33.75 $33.59 $33.74 263
18/09/2024 $32.45 $33.40 $33.02 $33.15 0
17/09/2024 $32.45 $33.39 $33.01 $33.17 0
16/09/2024 $32.45 $33.22 $32.89 $33.01 0
13/09/2024 $32.45 $33.16 $32.64 $32.64 0
12/09/2024 $32.45 $32.64 $32.45 $32.16 49
11/09/2024 $32.75 $32.75 $32.05 $32.75 0
10/09/2024 $32.75 $32.75 $32.75 $32.75 206
09/09/2024 $33.83 $33.02 $32.62 $32.76 0
06/09/2024 $33.83 $33.83 $32.88 $33.01 0
05/09/2024 $33.83 $33.83 $33.83 $33.83 65
04/09/2024 $34.50 $33.87 $33.44 $33.81 0
03/09/2024 $34.50 $34.17 $33.63 $33.83 0
02/09/2024 $34.50 $34.25 $33.94 $33.99 0
30/08/2024 $34.50 $34.29 $33.85 $33.99 0
29/08/2024 $34.50 $34.18 $33.78 $33.90 0
28/08/2024 $34.50 $34.11 $33.78 $33.92 57
27/08/2024 $34.50 $34.25 $33.99 $34.11 0
26/08/2024 $34.17 $34.20 $34.12 $34.12 1,556
23/08/2024 $34.17 $34.20 $34.12 $34.12 1,556
22/08/2024 $34.17 $34.20 $34.12 $34.12 1,556
21/08/2024 $34.12 $34.44 $34.15 $34.33 0
20/08/2024 $34.12 $34.63 $34.17 $34.29 0
19/08/2024 $34.12 $34.63 $34.12 $34.63 865
16/08/2024 $34.08 $34.19 $34.08 $34.19 92
15/08/2024 $33.23 $34.21 $33.74 $34.21 0
14/08/2024 $33.23 $34.00 $33.73 $33.85 0
13/08/2024 $33.23 $33.90 $33.27 $33.87 0
12/08/2024 $33.23 $33.86 $33.36 $33.65 0
09/08/2024 $33.23 $33.54 $33.18 $33.35 0
08/08/2024 $33.23 $33.23 $33.23 $33.23 35
07/08/2024 $32.13 $33.21 $32.38 $33.12 0
06/08/2024 $32.13 $32.38 $32.13 $32.38 166
05/08/2024 $31.88 $32.42 $31.88 $32.42 322
02/08/2024 $34.08 $34.35 $30.28 $33.50 0
01/08/2024 $34.08 $35.25 $34.35 $34.35 0
31/07/2024 $34.08 $34.72 $34.08 $34.65 0
30/07/2024 $34.08 $34.32 $33.94 $34.08 0
29/07/2024 $34.08 $34.54 $34.04 $34.17 0
26/07/2024 $34.08 $34.60 $34.21 $34.21 0
25/07/2024 $34.08 $34.21 $33.53 $34.21 121
24/07/2024 $34.16 $34.49 $34.15 $34.49 243
23/07/2024 $35.25 $35.00 $34.63 $34.79 0
22/07/2024 $35.25 $35.25 $34.78 $34.99 0
19/07/2024 $35.25 $35.25 $35.25 $35.25 178
18/07/2024 $36.10 $35.76 $34.80 $35.24 0

Market data

Select a section