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 |
| Nov 11, 2021 | $26.19 | $26.30 | $26.18 | $26.20 | 40 919 |
| Nov 10, 2021 | $25.92 | $25.94 | $25.59 | $25.63 | 38 902 |
| Nov 09, 2021 | $26.12 | $26.16 | $25.96 | $25.99 | 132 481 |
| Nov 08, 2021 | $25.99 | $26.20 | $25.99 | $26.15 | 43 326 |
| Nov 05, 2021 | $25.85 | $25.92 | $25.76 | $25.91 | 60 543 |
| Nov 04, 2021 | $26.19 | $26.19 | $25.92 | $26.05 | 56 662 |
| Nov 03, 2021 | $25.83 | $26.07 | $25.77 | $26.02 | 27 001 |
| Nov 02, 2021 | $25.87 | $25.87 | $25.68 | $25.73 | 61 172 |
| Nov 01, 2021 | $26.12 | $26.25 | $26.12 | $26.19 | 76 378 |
| Oct 29, 2021 | $26.19 | $26.21 | $26.02 | $26.09 | 68 407 |
| Oct 28, 2021 | $26.30 | $26.36 | $26.13 | $26.33 | 50 972 |
| Oct 27, 2021 | $26.69 | $26.74 | $26.54 | $26.54 | 20 109 |
| Oct 26, 2021 | $26.87 | $26.89 | $26.64 | $26.64 | 64 016 |
| Oct 25, 2021 | $26.84 | $26.98 | $26.81 | $26.94 | 95 949 |
| Oct 22, 2021 | $26.73 | $26.84 | $26.51 | $26.68 | 47 296 |
| Oct 21, 2021 | $26.98 | $26.98 | $26.68 | $26.77 | 223 507 |
| Oct 20, 2021 | $27.18 | $27.21 | $27.06 | $27.16 | 38 372 |
| Oct 19, 2021 | $27.22 | $27.35 | $27.16 | $27.32 | 59 726 |
| Oct 18, 2021 | $27.13 | $27.24 | $27.08 | $27.16 | 102 611 |
| Oct 15, 2021 | $26.93 | $27.14 | $26.89 | $27.07 | 45 965 |
| Oct 14, 2021 | $26.83 | $26.95 | $26.82 | $26.92 | 55 258 |
| Oct 13, 2021 | $26.83 | $26.85 | $26.69 | $26.83 | 163 314 |
| Oct 12, 2021 | $26.73 | $26.73 | $26.58 | $26.62 | 51 305 |
| Oct 11, 2021 | $26.65 | $26.76 | $26.49 | $26.50 | 35 782 |
| Oct 08, 2021 | $26.65 | $26.73 | $26.61 | $26.68 | 50 861 |
