NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$24.51
+0.240 (+0.99%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $24.51 | Thursday, 9th May 2024 FEM stock ended at $24.51. This is 0.99% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.698% from a day low at $24.34 to a day high of $24.51. |
| 90 days | $22.36 | $24.51 | |
| 52 weeks | $19.54 | $24.51 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2023 | $22.37 | $22.61 | $22.37 | $22.58 | 147 629 |
| Jan 23, 2023 | $22.46 | $22.61 | $22.45 | $22.50 | 83 549 |
| Jan 20, 2023 | $22.24 | $22.42 | $22.23 | $22.38 | 66 594 |
| Jan 19, 2023 | $21.95 | $22.16 | $21.95 | $22.13 | 71 230 |
| Jan 18, 2023 | $21.92 | $21.98 | $21.91 | $21.93 | 34 208 |
| Jan 17, 2023 | $21.90 | $21.95 | $21.88 | $21.91 | 27 474 |
| Jan 13, 2023 | $21.63 | $21.74 | $21.59 | $21.73 | 78 758 |
| Jan 12, 2023 | $21.65 | $21.78 | $21.50 | $21.66 | 154 315 |
| Jan 11, 2023 | $21.39 | $21.56 | $21.33 | $21.56 | 44 128 |
| Jan 10, 2023 | $21.41 | $21.45 | $21.29 | $21.41 | 122 458 |
| Jan 09, 2023 | $21.47 | $21.51 | $21.35 | $21.37 | 78 357 |
| Jan 06, 2023 | $21.26 | $21.53 | $21.21 | $21.47 | 92 027 |
| Jan 05, 2023 | $20.92 | $20.95 | $20.79 | $20.92 | 151 535 |
| Jan 04, 2023 | $21.04 | $21.30 | $21.04 | $21.30 | 101 561 |
| Jan 03, 2023 | $21.10 | $21.29 | $21.04 | $21.04 | 64 393 |
| Dec 30, 2022 | $21.14 | $21.18 | $20.88 | $20.96 | 134 351 |
| Dec 29, 2022 | $21.06 | $21.24 | $21.06 | $21.11 | 112 485 |
| Dec 28, 2022 | $20.98 | $21.01 | $20.74 | $20.78 | 147 030 |
| Dec 27, 2022 | $20.95 | $21.17 | $20.95 | $21.12 | 108 417 |
| Dec 23, 2022 | $20.93 | $20.99 | $20.84 | $20.89 | 158 018 |
| Dec 22, 2022 | $21.16 | $21.16 | $20.93 | $21.05 | 119 944 |
| Dec 21, 2022 | $21.14 | $21.32 | $21.13 | $21.27 | 102 929 |
| Dec 20, 2022 | $21.11 | $21.25 | $21.11 | $21.19 | 209 154 |
| Dec 19, 2022 | $21.13 | $21.18 | $21.05 | $21.09 | 136 439 |
| Dec 16, 2022 | $20.94 | $21.07 | $20.89 | $21.07 | 477 351 |
