Ft Em Adex More Historical Data - FEMU | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
UK
LSE
Ft Em Adex (FEMU)
Ft Em Adex (FEMU) Historical

FEMU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	35.69	0.18	0.51%	35.50	35.77	35.35	215
May 13 2024	35.51	0.13	0.37%	35.51	35.51	35.51	0
May 10 2024	35.38	0.16	0.45%	35.38	35.38	35.38	0
May 09 2024	35.22	0.22	0.63%	35.22	35.22	35.22	0
May 08 2024	35.00	-0.08	-0.23%	35.00	35.00	35.00	0
May 07 2024	35.08	0.17	0.50%	35.26	35.26	34.84	421
May 03 2024	34.905	0.50	1.44%	34.905	34.905	34.905	0
May 02 2024	34.41	0.29	0.85%	34.41	34.41	34.41	500
May 01 2024	34.12	-0.09	-0.25%	34.12	34.12	34.12	0
Apr 30 2024	34.205	-0.15	-0.44%	34.57	34.57	34.06	550
Apr 29 2024	34.355	0.45	1.33%	34.355	34.355	34.355	0
Apr 26 2024	33.905	0.52	1.56%	33.905	33.905	33.905	0
Apr 25 2024	33.385	0.18	0.56%	33.385	33.385	33.385	0
Apr 24 2024	33.20	0.05	0.14%	33.20	33.20	33.20	0
Apr 23 2024	33.155	0.12	0.36%	33.155	33.155	33.155	0
Apr 22 2024	33.035	-0.15	-0.45%	33.035	33.035	33.035	0
Apr 19 2024	33.185	0.19	0.58%	33.185	33.185	33.185	120
Apr 18 2024	32.995	0.08	0.24%	32.995	32.995	32.995	0
Apr 17 2024	32.915	0.17	0.52%	33.01	33.22	32.645	1,795
Apr 16 2024	32.745	-0.77	-2.28%	32.745	32.745	32.745	0
Apr 15 2024	33.51	-0.06	-0.16%	33.51	33.51	33.51	0
Apr 12 2024	33.565	-0.45	-1.32%	33.565	33.565	33.565	0
Apr 11 2024	34.015	-0.02	-0.04%	34.015	34.015	34.015	0
Apr 10 2024	34.03	-0.44	-1.26%	34.73	34.73	33.83	519
Apr 09 2024	34.465	0.04	0.10%	34.465	34.465	34.465	0
Apr 08 2024	34.43	0.53	1.58%	34.26	34.53	34.115	500
Apr 05 2024	33.895	-0.40	-1.15%	33.895	33.895	33.895	0
Apr 04 2024	34.29	0.57	1.71%	34.29	34.29	34.29	85
Apr 03 2024	33.715	0.26	0.78%	33.715	33.715	33.715	0
Apr 02 2024	33.455	0.34	1.04%	33.455	33.455	33.455	0
Mar 28 2024	33.11	0.29	0.88%	32.99	33.185	32.81	1
Mar 27 2024	32.82	-0.08	-0.23%	32.82	32.82	32.82	0
Mar 26 2024	32.895	-0.22	-0.65%	32.895	32.895	32.895	0
Mar 25 2024	33.11	-0.02	-0.06%	33.11	33.11	33.11	0
Mar 22 2024	33.13	-0.28	-0.84%	33.13	33.13	33.13	69
Mar 21 2024	33.41	0.45	1.37%	33.32	33.505	33.145	1,883
Mar 20 2024	32.96	0.04	0.12%	32.70	32.96	32.70	696
Mar 19 2024	32.92	-0.05	-0.14%	32.92	32.92	32.92	0
Mar 18 2024	32.965	-0.08	-0.24%	32.965	32.965	32.965	0
Mar 15 2024	33.045	-0.21	-0.62%	33.28	33.285	32.835	3,628
Mar 14 2024	33.25	-0.13	-0.40%	33.30	33.39	33.14	105
Mar 13 2024	33.385	-0.28	-0.82%	33.47	33.565	33.25	100
Mar 12 2024	33.66	0.04	0.12%	33.66	33.66	33.66	0
Mar 11 2024	33.62	0.06	0.19%	33.62	33.62	33.62	0
Mar 08 2024	33.555	0.05	0.16%	33.60	33.76	33.375	200
Mar 07 2024	33.50	0.02	0.04%	33.50	33.50	33.50	0
Mar 06 2024	33.485	0.20	0.59%	33.485	33.485	33.485	0
Mar 05 2024	33.29	-0.19	-0.57%	33.29	33.29	33.29	0
Mar 04 2024	33.48	-0.19	-0.55%	33.48	33.48	33.48	0
Mar 01 2024	33.665	0.29	0.87%	33.665	33.665	33.665	0
Feb 29 2024	33.375	0.28	0.86%	33.375	33.375	33.375	0
Feb 28 2024	33.09	-0.66	-1.96%	33.31	33.31	32.925	2,173
Feb 27 2024	33.75	0.24	0.73%	33.75	33.75	33.75	153
Feb 26 2024	33.505	-0.20	-0.58%	33.505	33.505	33.505	0
Feb 23 2024	33.70	0.35	1.05%	33.54	33.80	33.54	242
Feb 22 2024	33.35	0.02	0.08%	33.95	33.95	33.34	67
Feb 21 2024	33.325	-0.14	-0.40%	33.325	33.325	33.325	0
Feb 20 2024	33.46	0.48	1.44%	33.14	33.555	33.085	1,053
Feb 19 2024	32.985	-0.04	-0.11%	32.985	32.985	32.985	0
Feb 16 2024	33.02	0.23	0.70%	33.02	33.02	33.02	0
Feb 15 2024	32.79	0.12	0.37%	32.60	32.93	32.495	114

Delayed Upgrade Clock