NYSEARCA:FEM
$22.41
(
-0.267%
)
Friday, 27th Jan 2023
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.74 | $22.61 | Friday, 27th Jan 2023 FEM stock ended at $22.41. This is 0.267% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.761% from a day low at $22.34 to a day high of $22.51. |
| 90 days | $18.24 | $22.61 | |
| 52 weeks | $18.20 | $27.46 |
Historical First Trust Emerging Markets AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $22.35 | $22.51 | $22.34 | $22.41 | 194 006 |
| 2023-01-26 | $22.59 | $22.59 | $22.38 | $22.47 | 73 015 |
| 2023-01-25 | $22.38 | $22.61 | $22.35 | $22.59 | 249 047 |
| 2023-01-24 | $22.37 | $22.61 | $22.37 | $22.58 | 147 629 |
| 2023-01-23 | $22.46 | $22.61 | $22.45 | $22.50 | 83 549 |
| 2023-01-20 | $22.24 | $22.42 | $22.23 | $22.38 | 66 594 |
| 2023-01-19 | $21.95 | $22.16 | $21.95 | $22.13 | 71 230 |
| 2023-01-18 | $21.92 | $21.98 | $21.91 | $21.93 | 34 208 |
| 2023-01-17 | $21.90 | $21.95 | $21.88 | $21.91 | 27 474 |
| 2023-01-13 | $21.63 | $21.74 | $21.59 | $21.73 | 78 758 |
| 2023-01-12 | $21.65 | $21.78 | $21.50 | $21.66 | 154 315 |
| 2023-01-11 | $21.39 | $21.56 | $21.33 | $21.56 | 44 128 |
| 2023-01-10 | $21.41 | $21.45 | $21.29 | $21.41 | 122 458 |
| 2023-01-09 | $21.47 | $21.51 | $21.35 | $21.37 | 78 357 |
| 2023-01-06 | $21.26 | $21.53 | $21.21 | $21.47 | 92 027 |
| 2023-01-05 | $20.92 | $20.95 | $20.79 | $20.92 | 151 535 |
| 2023-01-04 | $21.04 | $21.30 | $21.04 | $21.30 | 101 561 |
| 2023-01-03 | $21.10 | $21.29 | $21.04 | $21.04 | 64 393 |
| 2022-12-30 | $21.14 | $21.18 | $20.88 | $20.96 | 134 351 |
| 2022-12-29 | $21.06 | $21.24 | $21.06 | $21.11 | 112 485 |
| 2022-12-28 | $20.98 | $21.01 | $20.74 | $20.78 | 147 030 |
| 2022-12-27 | $20.95 | $21.17 | $20.95 | $21.12 | 108 417 |
| 2022-12-23 | $20.93 | $20.99 | $20.84 | $20.89 | 158 018 |
| 2022-12-22 | $21.16 | $21.16 | $20.93 | $21.05 | 119 944 |
| 2022-12-21 | $21.14 | $21.32 | $21.13 | $21.27 | 102 929 |
| 2022-12-20 | $21.11 | $21.25 | $21.11 | $21.19 | 209 154 |
| 2022-12-19 | $21.13 | $21.18 | $21.05 | $21.09 | 136 439 |
| 2022-12-16 | $20.94 | $21.07 | $20.89 | $21.07 | 477 351 |
| 2022-12-15 | $20.91 | $20.99 | $20.85 | $20.90 | 194 416 |
| 2022-12-14 | $21.17 | $21.17 | $20.88 | $21.11 | 64 569 |
| 2022-12-13 | $21.44 | $21.46 | $21.14 | $21.14 | 146 861 |
| 2022-12-12 | $20.99 | $21.06 | $20.90 | $21.06 | 88 234 |
| 2022-12-09 | $20.92 | $21.11 | $20.92 | $20.95 | 452 485 |
| 2022-12-08 | $20.84 | $21.03 | $20.84 | $20.89 | 97 590 |
| 2022-12-07 | $20.81 | $20.94 | $20.80 | $20.85 | 36 318 |
| 2022-12-06 | $21.18 | $21.18 | $20.90 | $21.04 | 46 864 |
| 2022-12-05 | $21.22 | $21.30 | $20.97 | $21.00 | 54 855 |
| 2022-12-02 | $21.03 | $21.30 | $21.03 | $21.28 | 44 893 |
| 2022-12-01 | $21.35 | $21.45 | $21.26 | $21.32 | 87 285 |
| 2022-11-30 | $21.33 | $21.44 | $21.14 | $21.44 | 68 961 |
| 2022-11-29 | $20.87 | $21.03 | $20.87 | $20.96 | 82 506 |
| 2022-11-28 | $20.68 | $20.75 | $20.54 | $20.58 | 73 472 |
| 2022-11-25 | $20.73 | $20.75 | $20.66 | $20.73 | 22 799 |
| 2022-11-23 | $20.48 | $20.64 | $20.48 | $20.62 | 39 225 |
| 2022-11-22 | $20.20 | $20.44 | $20.20 | $20.39 | 77 996 |
| 2022-11-21 | $20.08 | $20.14 | $19.99 | $20.11 | 98 347 |
| 2022-11-18 | $20.01 | $20.09 | $19.97 | $20.03 | 82 553 |
| 2022-11-17 | $19.81 | $20.14 | $19.81 | $20.10 | 114 967 |
| 2022-11-16 | $20.47 | $20.53 | $20.26 | $20.27 | 81 005 |
| 2022-11-15 | $20.81 | $20.85 | $20.61 | $20.76 | 89 651 |
About First Trust Emerging Markets AlphaDEX Fund
FEM was created on 04/18/11 by First Trust. The ETF tracks an index of emerging markets companies selected using a quantitative methodology and weighted in tiers.... FEM Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
