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 17, 2021 | $25.86 | $25.98 | $25.84 | $25.87 | 41 744 |
| Dec 16, 2021 | $26.21 | $26.25 | $26.04 | $26.16 | 54 170 |
| Dec 15, 2021 | $25.71 | $25.79 | $25.48 | $25.75 | 47 680 |
| Dec 14, 2021 | $25.52 | $25.67 | $25.46 | $25.61 | 41 875 |
| Dec 13, 2021 | $26.01 | $26.08 | $25.78 | $25.85 | 200 261 |
| Dec 10, 2021 | $26.14 | $26.14 | $26.02 | $26.06 | 31 675 |
| Dec 09, 2021 | $26.18 | $26.32 | $26.18 | $26.24 | 103 277 |
| Dec 08, 2021 | $26.14 | $26.32 | $26.14 | $26.24 | 40 888 |
| Dec 07, 2021 | $25.91 | $26.07 | $25.91 | $25.98 | 59 704 |
| Dec 06, 2021 | $25.47 | $25.64 | $25.41 | $25.64 | 74 135 |
| Dec 03, 2021 | $25.83 | $25.83 | $25.42 | $25.53 | 96 263 |
| Dec 02, 2021 | $25.24 | $25.49 | $25.24 | $25.40 | 103 226 |
| Dec 01, 2021 | $25.35 | $25.51 | $24.94 | $25.01 | 38 531 |
| Nov 30, 2021 | $24.99 | $25.13 | $24.73 | $24.99 | 61 392 |
| Nov 29, 2021 | $25.09 | $25.09 | $24.83 | $24.90 | 39 263 |
| Nov 26, 2021 | $24.83 | $24.83 | $24.54 | $24.78 | 180 316 |
| Nov 24, 2021 | $25.37 | $25.53 | $25.36 | $25.53 | 26 184 |
| Nov 23, 2021 | $25.44 | $25.50 | $25.33 | $25.48 | 50 021 |
| Nov 22, 2021 | $25.31 | $25.46 | $25.24 | $25.26 | 57 289 |
| Nov 19, 2021 | $25.51 | $25.61 | $25.38 | $25.40 | 53 401 |
| Nov 18, 2021 | $25.60 | $25.60 | $25.36 | $25.46 | 65 591 |
| Nov 17, 2021 | $25.90 | $25.90 | $25.71 | $25.76 | 206 995 |
| Nov 16, 2021 | $25.82 | $25.87 | $25.69 | $25.76 | 46 379 |
| Nov 15, 2021 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| Nov 12, 2021 | $26.04 | $26.17 | $26.04 | $26.07 | 16 812 |
