First Trust Emerging Markets AlphaDEX ETF
NYSEARCA:FEM Open Broker Account

$20.63 (1.83%)

Volume: 69.009k

Closed: May 26, 2023

Hollow Logo Score: -1.369
First Trust Emerging Markets AlphaDEX ETF
$20.63 (1.83%)

Volume: 69.009k

Closed: May 26, 2023

Score Hollow Logo -1.369
NYSEARCA:FEM

First Trust Emerging Markets AlphaDEX ETF Price (Quote)

$20.63 ( 1.83% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $20.25 $21.77 Friday, 26th May 2023 FEM stock ended at $20.63. This is 1.83% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.02% from a day low at $20.49 to a day high of $20.70.
90 days $20.25 $22.13
52 weeks $18.20 $24.50

Historical First Trust Emerging Markets AlphaDEX Fund prices

Date Open High Low Close Volume
2023-05-26 $20.63 $20.70 $20.49 $20.63 69 009
2023-05-25 $20.46 $20.46 $20.25 $20.26 174 952
2023-05-24 $20.60 $20.60 $20.38 $20.42 43 714
2023-05-23 $20.70 $20.74 $20.57 $20.60 564 840
2023-05-22 $20.98 $20.98 $20.83 $20.84 48 716
2023-05-19 $20.97 $20.97 $20.81 $20.84 91 965
2023-05-18 $20.96 $20.96 $20.78 $20.88 349 275
2023-05-17 $21.01 $21.03 $20.91 $20.98 71 424
2023-05-16 $21.16 $21.22 $21.11 $21.14 86 381
2023-05-15 $21.34 $21.34 $21.18 $21.26 80 277
2023-05-12 $21.47 $21.47 $21.28 $21.39 105 841
2023-05-11 $21.55 $21.59 $21.40 $21.56 63 019
2023-05-10 $21.63 $21.69 $21.54 $21.60 61 838
2023-05-09 $21.68 $21.70 $21.52 $21.70 77 006
2023-05-08 $21.77 $21.77 $21.69 $21.76 266 507
2023-05-05 $21.39 $21.49 $21.32 $21.46 102 107
2023-05-04 $21.27 $21.46 $21.27 $21.33 41 145
2023-05-03 $21.30 $21.39 $21.24 $21.27 158 221
2023-05-02 $21.58 $21.58 $21.24 $21.33 47 246
2023-05-01 $21.64 $21.71 $21.54 $21.59 68 772
2023-04-28 $21.61 $21.65 $21.53 $21.62 170 996
2023-04-27 $21.48 $21.59 $21.40 $21.57 61 140
2023-04-26 $21.33 $21.48 $21.32 $21.32 35 667
2023-04-25 $21.47 $21.47 $21.22 $21.22 113 161
2023-04-24 $21.68 $21.73 $21.66 $21.73 109 220
2023-04-21 $21.77 $21.77 $21.59 $21.64 73 129
2023-04-20 $21.92 $21.97 $21.90 $21.95 76 819
2023-04-19 $21.85 $21.97 $21.85 $21.89 65 074
2023-04-18 $22.06 $22.13 $21.99 $22.07 54 680
2023-04-17 $22.07 $22.07 $21.90 $21.98 101 796
2023-04-14 $21.91 $21.94 $21.80 $21.82 135 557
2023-04-13 $21.97 $22.00 $21.90 $21.95 375 491
2023-04-12 $21.95 $21.95 $21.76 $21.81 60 125
2023-04-11 $21.61 $21.68 $21.52 $21.65 78 528
2023-04-10 $21.26 $21.33 $21.20 $21.33 65 447
2023-04-06 $21.18 $21.23 $21.11 $21.14 122 448
2023-04-05 $21.45 $21.45 $21.12 $21.15 112 367
2023-04-04 $21.38 $21.47 $21.30 $21.47 48 694
2023-04-03 $21.13 $21.29 $21.13 $21.26 119 856
2023-03-31 $21.23 $21.31 $21.13 $21.20 46 776
2023-03-30 $21.32 $21.38 $21.22 $21.30 111 622
2023-03-29 $21.03 $21.17 $20.97 $21.15 65 211
2023-03-28 $20.99 $21.01 $20.89 $20.90 95 639
2023-03-27 $20.92 $20.92 $20.78 $20.92 175 724
2023-03-24 $20.88 $20.96 $20.84 $20.93 39 683
2023-03-23 $21.15 $21.36 $21.04 $21.10 34 749
2023-03-22 $21.02 $21.30 $20.97 $21.02 40 337
2023-03-21 $21.01 $21.01 $20.80 $20.90 31 790
2023-03-20 $20.75 $20.89 $20.75 $20.83 28 528
2023-03-17 $21.08 $21.08 $20.92 $20.93 42 257
Click to get the best stock tips daily for free!

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT