NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.58
+0.310 (+1.33%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Friday, 26th Apr 2024 FEM stock ended at $23.58. This is 1.33% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.580% from a day low at $23.48 to a day high of $23.62. |
| 90 days | $22.22 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $26.98 | $27.08 | $26.94 | $27.01 | 39 537 |
| Sep 23, 2021 | $27.41 | $27.55 | $27.33 | $27.49 | 44 516 |
| Sep 22, 2021 | $27.60 | $27.93 | $27.60 | $27.72 | 27 756 |
| Sep 21, 2021 | $27.20 | $27.31 | $27.11 | $27.24 | 120 072 |
| Sep 20, 2021 | $26.95 | $27.06 | $26.60 | $26.87 | 79 616 |
| Sep 17, 2021 | $28.09 | $28.09 | $27.69 | $27.76 | 113 973 |
| Sep 16, 2021 | $28.27 | $28.31 | $28.03 | $28.22 | 47 331 |
| Sep 15, 2021 | $28.66 | $28.78 | $28.58 | $28.76 | 82 586 |
| Sep 14, 2021 | $28.82 | $28.82 | $28.64 | $28.69 | 66 351 |
| Sep 13, 2021 | $29.10 | $29.24 | $29.10 | $29.21 | 44 731 |
| Sep 10, 2021 | $28.85 | $28.92 | $28.65 | $28.67 | 50 596 |
| Sep 09, 2021 | $28.61 | $28.76 | $28.57 | $28.69 | 38 987 |
| Sep 08, 2021 | $28.58 | $28.58 | $28.30 | $28.33 | 39 674 |
| Sep 07, 2021 | $28.61 | $28.71 | $28.59 | $28.61 | 24 422 |
| Sep 03, 2021 | $28.50 | $28.55 | $28.45 | $28.51 | 32 775 |
| Sep 02, 2021 | $28.30 | $28.39 | $28.21 | $28.22 | 28 167 |
| Sep 01, 2021 | $28.11 | $28.22 | $28.09 | $28.15 | 65 246 |
| Aug 31, 2021 | $28.14 | $28.22 | $28.09 | $28.19 | 42 931 |
| Aug 30, 2021 | $27.76 | $27.90 | $27.76 | $27.86 | 65 260 |
| Aug 27, 2021 | $27.26 | $27.59 | $27.25 | $27.58 | 105 959 |
| Aug 26, 2021 | $27.06 | $27.08 | $26.93 | $26.96 | 32 095 |
| Aug 25, 2021 | $27.21 | $27.25 | $27.10 | $27.22 | 57 913 |
| Aug 24, 2021 | $26.88 | $26.98 | $26.81 | $26.93 | 58 026 |
| Aug 23, 2021 | $26.57 | $26.75 | $26.55 | $26.73 | 29 238 |
| Aug 20, 2021 | $26.06 | $26.17 | $25.95 | $26.13 | 48 795 |
