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 |
| Aug 19, 2021 | $26.25 | $26.39 | $26.12 | $26.30 | 49 399 |
| Aug 18, 2021 | $26.92 | $27.10 | $26.77 | $26.82 | 126 059 |
| Aug 17, 2021 | $26.86 | $26.92 | $26.65 | $26.70 | 285 312 |
| Aug 16, 2021 | $27.30 | $27.37 | $27.20 | $27.34 | 213 137 |
| Aug 13, 2021 | $27.38 | $27.50 | $27.36 | $27.45 | 103 053 |
| Aug 12, 2021 | $27.54 | $27.57 | $27.46 | $27.53 | 36 836 |
| Aug 11, 2021 | $27.54 | $27.58 | $27.41 | $27.54 | 33 349 |
| Aug 10, 2021 | $27.07 | $27.14 | $27.03 | $27.14 | 70 780 |
| Aug 09, 2021 | $27.33 | $27.33 | $27.19 | $27.20 | 47 267 |
| Aug 06, 2021 | $27.32 | $27.32 | $27.14 | $27.18 | 28 971 |
| Aug 05, 2021 | $27.44 | $27.49 | $27.36 | $27.38 | 30 704 |
| Aug 04, 2021 | $27.70 | $27.76 | $27.56 | $27.61 | 38 314 |
| Aug 03, 2021 | $27.33 | $27.59 | $27.29 | $27.59 | 48 851 |
| Aug 02, 2021 | $27.31 | $27.46 | $27.27 | $27.28 | 87 175 |
| Jul 30, 2021 | $26.98 | $27.07 | $26.86 | $26.89 | 107 083 |
| Jul 29, 2021 | $27.19 | $27.23 | $27.10 | $27.19 | 65 758 |
| Jul 28, 2021 | $26.64 | $26.98 | $26.56 | $26.95 | 130 143 |
| Jul 27, 2021 | $26.44 | $26.56 | $26.20 | $26.44 | 144 511 |
| Jul 26, 2021 | $26.79 | $26.96 | $26.76 | $26.88 | 266 559 |
| Jul 23, 2021 | $27.14 | $27.22 | $26.95 | $27.05 | 39 289 |
| Jul 22, 2021 | $27.22 | $27.28 | $27.14 | $27.25 | 60 537 |
| Jul 21, 2021 | $26.83 | $27.10 | $26.83 | $27.09 | 37 413 |
| Jul 20, 2021 | $26.81 | $27.05 | $26.72 | $26.97 | 93 028 |
| Jul 19, 2021 | $27.10 | $27.15 | $26.91 | $27.02 | 100 309 |
| Jul 16, 2021 | $27.76 | $27.76 | $27.47 | $27.49 | 42 987 |
