NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$24.52
+0.0100 (+0.0408%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $24.68 | Friday, 10th May 2024 FEM stock ended at $24.52. This is 0.0408% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.82% from a day low at $24.48 to a day high of $24.68. |
| 90 days | $22.36 | $24.68 | |
| 52 weeks | $19.54 | $24.68 |
| Date | Open | High | Low | Close | Volume |
| Jan 26, 2022 | $25.98 | $25.98 | $25.47 | $25.56 | 260 950 |
| Jan 25, 2022 | $25.57 | $25.79 | $25.45 | $25.65 | 305 789 |
| Jan 24, 2022 | $25.89 | $25.89 | $25.41 | $25.80 | 339 905 |
| Jan 21, 2022 | $26.69 | $26.75 | $26.47 | $26.48 | 67 819 |
| Jan 20, 2022 | $26.99 | $27.15 | $26.68 | $26.71 | 69 496 |
| Jan 19, 2022 | $26.80 | $26.87 | $26.72 | $26.77 | 106 878 |
| Jan 18, 2022 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| Jan 14, 2022 | $26.71 | $26.82 | $26.59 | $26.77 | 107 626 |
| Jan 13, 2022 | $26.85 | $26.97 | $26.74 | $26.78 | 151 397 |
| Jan 12, 2022 | $26.80 | $27.08 | $26.77 | $27.05 | 59 385 |
| Jan 11, 2022 | $26.43 | $26.78 | $26.38 | $26.76 | 86 470 |
| Jan 10, 2022 | $26.13 | $26.27 | $25.97 | $26.25 | 160 812 |
| Jan 07, 2022 | $26.05 | $26.13 | $25.92 | $26.10 | 99 629 |
| Jan 06, 2022 | $25.86 | $26.04 | $25.82 | $25.88 | 104 774 |
| Jan 05, 2022 | $26.16 | $26.29 | $25.79 | $25.79 | 117 183 |
| Jan 04, 2022 | $26.42 | $26.42 | $26.16 | $26.18 | 53 801 |
| Jan 03, 2022 | $26.35 | $26.52 | $26.26 | $26.47 | 91 143 |
| Dec 31, 2021 | $26.19 | $26.28 | $26.08 | $26.09 | 44 648 |
| Dec 30, 2021 | $25.95 | $26.16 | $25.95 | $26.06 | 156 014 |
| Dec 29, 2021 | $25.98 | $26.02 | $25.88 | $25.95 | 104 910 |
| Dec 28, 2021 | $26.16 | $26.17 | $26.02 | $26.03 | 150 559 |
| Dec 27, 2021 | $26.29 | $26.39 | $26.26 | $26.32 | 55 098 |
| Dec 23, 2021 | $26.09 | $26.23 | $26.04 | $26.17 | 49 195 |
| Dec 22, 2021 | $25.77 | $26.02 | $25.74 | $26.02 | 72 699 |
| Dec 21, 2021 | $25.65 | $25.87 | $25.65 | $25.82 | 79 605 |
