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 |
| Dec 15, 2022 | $20.91 | $20.99 | $20.85 | $20.90 | 194 416 |
| Dec 14, 2022 | $21.17 | $21.17 | $20.88 | $21.11 | 64 569 |
| Dec 13, 2022 | $21.44 | $21.46 | $21.14 | $21.14 | 146 861 |
| Dec 12, 2022 | $20.99 | $21.06 | $20.90 | $21.06 | 88 234 |
| Dec 09, 2022 | $20.92 | $21.11 | $20.92 | $20.95 | 452 485 |
| Dec 08, 2022 | $20.84 | $21.03 | $20.84 | $20.89 | 97 590 |
| Dec 07, 2022 | $20.81 | $20.94 | $20.80 | $20.85 | 36 318 |
| Dec 06, 2022 | $21.18 | $21.18 | $20.90 | $21.04 | 46 864 |
| Dec 05, 2022 | $21.22 | $21.30 | $20.97 | $21.00 | 54 855 |
| Dec 02, 2022 | $21.03 | $21.30 | $21.03 | $21.28 | 44 893 |
| Dec 01, 2022 | $21.35 | $21.45 | $21.26 | $21.32 | 87 285 |
| Nov 30, 2022 | $21.33 | $21.44 | $21.14 | $21.44 | 68 961 |
| Nov 29, 2022 | $20.87 | $21.03 | $20.87 | $20.96 | 82 506 |
| Nov 28, 2022 | $20.68 | $20.75 | $20.54 | $20.58 | 73 472 |
| Nov 25, 2022 | $20.73 | $20.75 | $20.66 | $20.73 | 22 799 |
| Nov 23, 2022 | $20.48 | $20.64 | $20.48 | $20.62 | 39 225 |
| Nov 22, 2022 | $20.20 | $20.44 | $20.20 | $20.39 | 77 996 |
| Nov 21, 2022 | $20.08 | $20.14 | $19.99 | $20.11 | 98 347 |
| Nov 18, 2022 | $20.01 | $20.09 | $19.97 | $20.03 | 82 553 |
| Nov 17, 2022 | $19.81 | $20.14 | $19.81 | $20.10 | 114 967 |
| Nov 16, 2022 | $20.47 | $20.53 | $20.26 | $20.27 | 81 005 |
| Nov 15, 2022 | $20.81 | $20.85 | $20.61 | $20.76 | 89 651 |
| Nov 14, 2022 | $20.36 | $20.62 | $20.36 | $20.57 | 55 341 |
| Nov 11, 2022 | $20.18 | $20.48 | $20.18 | $20.39 | 149 098 |
| Nov 10, 2022 | $19.93 | $20.24 | $19.90 | $20.24 | 501 920 |
