NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.58
+0.310 (+1.33%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Friday, 26th Apr 2024 FEM stock ended at $23.58. This is 1.33% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.580% from a day low at $23.48 to a day high of $23.62. |
| 90 days | $22.22 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $21.61 | $21.65 | $21.53 | $21.62 | 170 996 |
| Apr 27, 2023 | $21.48 | $21.59 | $21.40 | $21.57 | 61 140 |
| Apr 26, 2023 | $21.33 | $21.48 | $21.32 | $21.32 | 35 667 |
| Apr 25, 2023 | $21.47 | $21.47 | $21.22 | $21.22 | 113 161 |
| Apr 24, 2023 | $21.68 | $21.73 | $21.66 | $21.73 | 109 220 |
| Apr 21, 2023 | $21.77 | $21.77 | $21.59 | $21.64 | 73 129 |
| Apr 20, 2023 | $21.92 | $21.97 | $21.90 | $21.95 | 76 819 |
| Apr 19, 2023 | $21.85 | $21.97 | $21.85 | $21.89 | 65 074 |
| Apr 18, 2023 | $22.06 | $22.13 | $21.99 | $22.07 | 54 680 |
| Apr 17, 2023 | $22.07 | $22.07 | $21.90 | $21.98 | 101 796 |
| Apr 14, 2023 | $21.91 | $21.94 | $21.80 | $21.82 | 135 557 |
| Apr 13, 2023 | $21.97 | $22.00 | $21.90 | $21.95 | 375 491 |
| Apr 12, 2023 | $21.95 | $21.95 | $21.76 | $21.81 | 60 125 |
| Apr 11, 2023 | $21.61 | $21.68 | $21.52 | $21.65 | 78 528 |
| Apr 10, 2023 | $21.26 | $21.33 | $21.20 | $21.33 | 65 447 |
| Apr 06, 2023 | $21.18 | $21.23 | $21.11 | $21.14 | 122 448 |
| Apr 05, 2023 | $21.45 | $21.45 | $21.12 | $21.15 | 112 367 |
| Apr 04, 2023 | $21.38 | $21.47 | $21.30 | $21.47 | 48 694 |
| Apr 03, 2023 | $21.13 | $21.29 | $21.13 | $21.26 | 119 856 |
| Mar 31, 2023 | $21.23 | $21.31 | $21.13 | $21.20 | 46 776 |
| Mar 30, 2023 | $21.32 | $21.38 | $21.22 | $21.30 | 111 622 |
| Mar 29, 2023 | $21.03 | $21.17 | $20.97 | $21.15 | 65 211 |
| Mar 28, 2023 | $20.99 | $21.01 | $20.89 | $20.90 | 95 639 |
| Mar 27, 2023 | $20.92 | $20.92 | $20.78 | $20.92 | 175 724 |
| Mar 24, 2023 | $20.88 | $20.96 | $20.84 | $20.93 | 39 683 |
