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 |
| Mar 23, 2023 | $21.15 | $21.36 | $21.04 | $21.10 | 34 749 |
| Mar 22, 2023 | $21.02 | $21.30 | $20.97 | $21.02 | 40 337 |
| Mar 21, 2023 | $21.01 | $21.01 | $20.80 | $20.90 | 31 790 |
| Mar 20, 2023 | $20.75 | $20.89 | $20.75 | $20.83 | 28 528 |
| Mar 17, 2023 | $21.08 | $21.08 | $20.92 | $20.93 | 42 257 |
| Mar 16, 2023 | $20.74 | $21.07 | $20.69 | $21.03 | 66 896 |
| Mar 15, 2023 | $20.79 | $20.88 | $20.54 | $20.87 | 114 605 |
| Mar 14, 2023 | $21.19 | $21.20 | $21.00 | $21.12 | 55 596 |
| Mar 13, 2023 | $21.24 | $21.48 | $21.24 | $21.26 | 118 782 |
| Mar 10, 2023 | $21.65 | $21.65 | $21.40 | $21.47 | 36 385 |
| Mar 09, 2023 | $21.82 | $21.85 | $21.58 | $21.58 | 175 175 |
| Mar 08, 2023 | $21.89 | $22.04 | $21.89 | $22.01 | 95 470 |
| Mar 07, 2023 | $21.96 | $21.96 | $21.66 | $21.67 | 54 435 |
| Mar 06, 2023 | $21.97 | $22.07 | $21.90 | $22.00 | 31 184 |
| Mar 03, 2023 | $21.69 | $21.82 | $21.69 | $21.81 | 78 415 |
| Mar 02, 2023 | $21.55 | $21.65 | $21.50 | $21.63 | 43 205 |
| Mar 01, 2023 | $21.55 | $21.58 | $21.47 | $21.58 | 69 135 |
| Feb 28, 2023 | $21.23 | $21.31 | $21.12 | $21.14 | 221 812 |
| Feb 27, 2023 | $21.26 | $21.37 | $21.19 | $21.29 | 151 566 |
| Feb 24, 2023 | $21.12 | $21.15 | $21.03 | $21.08 | 35 789 |
| Feb 23, 2023 | $21.57 | $21.62 | $21.42 | $21.52 | 44 075 |
| Feb 22, 2023 | $21.44 | $21.51 | $21.38 | $21.42 | 169 034 |
| Feb 21, 2023 | $21.63 | $21.75 | $21.49 | $21.52 | 93 204 |
| Feb 17, 2023 | $21.48 | $21.48 | $21.39 | $21.46 | 42 325 |
| Feb 16, 2023 | $21.51 | $21.64 | $21.40 | $21.50 | 44 101 |
