NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.07
+0.0200 (+0.0868%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Wednesday, 24th Apr 2024 FEM stock ended at $23.07. This is 0.0868% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.532% from a day low at $23.04 to a day high of $23.16. |
| 90 days | $22.11 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $23.15 | $23.16 | $23.04 | $23.07 | 28 649 |
| Apr 23, 2024 | $22.96 | $23.11 | $22.94 | $23.05 | 31 711 |
| Apr 22, 2024 | $22.89 | $23.12 | $22.89 | $23.07 | 49 000 |
| Apr 19, 2024 | $23.05 | $23.10 | $22.98 | $23.08 | 30 754 |
| Apr 18, 2024 | $22.99 | $23.05 | $22.88 | $22.92 | 30 372 |
| Apr 17, 2024 | $22.90 | $23.00 | $22.86 | $22.91 | 26 248 |
| Apr 16, 2024 | $22.78 | $22.86 | $22.56 | $22.78 | 160 678 |
| Apr 15, 2024 | $23.25 | $23.30 | $23.03 | $23.03 | 49 221 |
| Apr 12, 2024 | $23.41 | $23.41 | $23.09 | $23.18 | 31 019 |
| Apr 11, 2024 | $23.47 | $23.60 | $23.42 | $23.52 | 34 690 |
| Apr 10, 2024 | $23.56 | $23.57 | $23.44 | $23.46 | 41 889 |
| Apr 09, 2024 | $23.82 | $23.88 | $23.77 | $23.87 | 41 479 |
| Apr 08, 2024 | $23.72 | $23.78 | $23.70 | $23.74 | 67 741 |
| Apr 05, 2024 | $23.32 | $23.53 | $23.32 | $23.46 | 46 823 |
| Apr 04, 2024 | $23.62 | $23.70 | $23.39 | $23.43 | 35 544 |
| Apr 03, 2024 | $23.19 | $23.42 | $23.19 | $23.38 | 66 462 |
| Apr 02, 2024 | $23.26 | $23.26 | $23.12 | $23.19 | 68 510 |
| Apr 01, 2024 | $22.99 | $23.23 | $22.99 | $23.05 | 68 971 |
| Mar 28, 2024 | $22.86 | $22.94 | $22.82 | $22.87 | 46 074 |
| Mar 27, 2024 | $22.69 | $22.83 | $22.69 | $22.83 | 42 292 |
| Mar 26, 2024 | $22.87 | $22.87 | $22.73 | $22.76 | 34 201 |
| Mar 25, 2024 | $22.94 | $23.03 | $22.92 | $22.95 | 34 860 |
| Mar 22, 2024 | $22.91 | $23.00 | $22.90 | $22.90 | 68 127 |
| Mar 21, 2024 | $23.13 | $23.22 | $23.09 | $23.10 | 43 109 |
| Mar 20, 2024 | $22.85 | $23.09 | $22.81 | $23.09 | 36 093 |
