UK Markets open in 6 hrs 43 mins

First Trust US Lg Cp Cor AlphaDEX A USD (FEXU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
64.75-1.35 (-2.05%)
At close: 08:50AM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 2022------
17 May 202266.2266.2266.2266.1066.10123
16 May 202264.7964.7964.7965.0165.01137
13 May 202265.2865.2865.2865.2865.28-
12 May 202263.5763.5763.5563.7463.742,237
11 May 202265.1465.1465.1465.1465.14-
10 May 202263.9863.9863.9863.9863.98-
09 May 202264.6264.6264.6264.6264.62-
06 May 202266.6166.6166.6166.6166.61-
05 May 202266.8566.8566.8566.8566.85-
04 May 202267.1367.1367.1366.7066.704
03 May 202267.1567.1567.1567.1567.15-
29 Apr 202267.3467.3467.3467.3467.34-
28 Apr 202266.9366.9366.9366.9366.93-
27 Apr 202267.1667.1667.1667.1667.16-
26 Apr 202267.5467.5467.5467.5467.54-
25 Apr 202266.9866.9866.9866.7666.7672
22 Apr 202269.0869.0869.0869.0869.08-
21 Apr 202271.4071.4071.4071.4071.40-
20 Apr 202271.3671.3671.3671.3671.36-
19 Apr 202270.4170.4170.4170.4670.4685
14 Apr 202270.1670.1670.1670.1670.16-
13 Apr 202269.8369.8369.8369.8369.83-
12 Apr 202270.2970.2970.2970.2970.29-
11 Apr 202269.8969.8969.8969.8969.89-
08 Apr 202270.2970.2970.2970.2970.29-
07 Apr 202269.1669.1669.1568.9668.962,035
06 Apr 202269.3169.3169.3169.3169.31-
05 Apr 202270.2870.2870.2870.2870.28-
04 Apr 202270.2870.2870.2870.2870.28-
01 Apr 202270.3270.3270.3270.3270.32-
31 Mar 202271.1371.1371.1371.3171.311,000
30 Mar 202271.5271.5271.5271.5171.511,036
29 Mar 202271.3871.3871.3871.3871.38-
28 Mar 202270.4170.4170.4170.4170.41-
25 Mar 202270.4770.4770.4770.4770.47-
24 Mar 202269.9369.9369.9369.9369.93-
23 Mar 202269.8669.8669.8669.8669.86-
22 Mar 202269.7069.7069.7070.0770.07150
21 Mar 202269.8069.8069.8069.8069.80-
18 Mar 202269.0469.0469.0469.0469.04-
17 Mar 202268.7268.7268.7268.7268.72-
16 Mar 202267.3367.3367.3367.8967.892,000
15 Mar 202266.3666.3666.3666.5466.5426
14 Mar 202266.2966.2966.2966.2966.29-
11 Mar 202267.0967.0967.0967.0967.09-
10 Mar 202266.2166.2164.8866.2566.2573
09 Mar 202266.1966.8066.1967.0767.074,000
08 Mar 202265.9265.9265.9265.9265.92-
07 Mar 202267.3367.3367.3367.3367.33-
04 Mar 202267.5767.5767.5767.5767.57-
03 Mar 202268.0268.3068.0068.3968.391,216
02 Mar 202268.5768.5768.5768.5768.57-
01 Mar 202267.6867.6867.6867.6867.68-
28 Feb 202268.1168.5066.8068.6868.68848
25 Feb 202268.1568.1568.1568.1568.15-
24 Feb 202265.5665.5665.5665.5665.56-
23 Feb 202267.0867.0867.0867.0867.08-
22 Feb 202267.6268.1967.6267.7067.703,875
21 Feb 202268.6368.6367.8567.6767.672,265
18 Feb 202268.2168.2168.2168.2168.21-
17 Feb 202268.9368.9368.9368.9368.93-
16 Feb 202269.3569.3569.3569.4069.4082
15 Feb 202269.4469.4469.4469.4469.44-
14 Feb 202268.8368.8768.7468.8168.816,515
11 Feb 202270.2470.2470.2170.2270.2254
10 Feb 202271.3271.3271.3271.3271.32-
09 Feb 202270.0070.0070.0071.1171.11163
08 Feb 202269.8769.8769.8769.8769.87-
07 Feb 202269.7469.7469.7469.7469.74-
04 Feb 202269.8569.8669.5668.9968.994,228
03 Feb 202270.0870.0870.0870.1770.17750
02 Feb 202269.8169.8169.8169.9269.9271
01 Feb 202268.8269.3468.8269.1769.172,320
31 Jan 202268.3268.3268.3268.3268.32-
28 Jan 202266.5566.5566.5566.9766.9710,000
27 Jan 202267.9567.9567.9567.8267.8244
26 Jan 202268.1168.3868.1168.5668.5610,127
25 Jan 202268.0268.0267.8267.3867.38351
24 Jan 202267.5867.5867.5866.5266.5210,000
21 Jan 202269.1969.1969.1969.1969.19-
20 Jan 202270.7970.7970.7970.7670.762,500
19 Jan 202270.5170.5170.5170.5170.51-
18 Jan 202270.9670.9670.9670.9670.96-
17 Jan 202272.0072.0072.0072.0072.00-
14 Jan 202271.3171.3171.3171.3171.31-
13 Jan 202272.6472.6472.6472.6472.64-
12 Jan 202272.3272.3272.3272.3272.32-
11 Jan 202272.1472.1471.3171.7171.712,097
10 Jan 202271.0771.0771.0771.0771.07-
07 Jan 202272.0172.0172.0172.0172.01-
06 Jan 202272.0472.0472.0472.0472.04-
05 Jan 202273.3473.3473.3473.3473.34-
04 Jan 202273.1973.1973.1973.1973.19-
31 Dec 202173.2473.2473.2473.2473.24-
30 Dec 202173.6573.6573.6573.6573.65-
29 Dec 202173.4473.4473.4473.4473.44-
24 Dec 202172.5072.5072.5072.5072.50-
23 Dec 202172.4672.4672.4672.4672.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...