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 |
| Jul 15, 2021 | $27.67 | $27.77 | $27.60 | $27.65 | 100 675 |
| Jul 14, 2021 | $27.62 | $27.62 | $27.45 | $27.47 | 63 919 |
| Jul 13, 2021 | $27.58 | $27.69 | $27.48 | $27.52 | 78 917 |
| Jul 12, 2021 | $27.62 | $27.75 | $27.54 | $27.73 | 154 161 |
| Jul 09, 2021 | $27.41 | $27.75 | $27.41 | $27.72 | 46 977 |
| Jul 08, 2021 | $27.35 | $27.40 | $27.23 | $27.30 | 64 047 |
| Jul 07, 2021 | $27.92 | $27.92 | $27.70 | $27.88 | 131 400 |
| Jul 06, 2021 | $27.83 | $27.88 | $27.63 | $27.67 | 63 683 |
| Jul 02, 2021 | $28.02 | $28.03 | $27.91 | $27.99 | 97 098 |
| Jul 01, 2021 | $27.99 | $28.08 | $27.83 | $27.95 | 170 968 |
| Jun 30, 2021 | $27.98 | $28.01 | $27.89 | $27.97 | 132 730 |
| Jun 29, 2021 | $28.08 | $28.20 | $27.86 | $27.98 | 760 951 |
| Jun 28, 2021 | $28.28 | $28.33 | $28.20 | $28.24 | 109 356 |
| Jun 25, 2021 | $28.36 | $28.38 | $28.19 | $28.24 | 31 407 |
| Jun 24, 2021 | $28.03 | $28.14 | $28.02 | $28.10 | 57 306 |
| Jun 23, 2021 | $28.10 | $28.22 | $28.04 | $28.06 | 56 749 |
| Jun 22, 2021 | $27.87 | $28.06 | $27.83 | $28.04 | 141 563 |
| Jun 21, 2021 | $27.71 | $27.95 | $27.62 | $27.93 | 69 268 |
| Jun 18, 2021 | $27.70 | $27.79 | $27.55 | $27.58 | 162 314 |
| Jun 17, 2021 | $28.05 | $28.13 | $27.83 | $27.90 | 115 177 |
| Jun 16, 2021 | $28.27 | $28.32 | $27.85 | $27.95 | 58 307 |
| Jun 15, 2021 | $28.59 | $28.59 | $28.44 | $28.48 | 99 688 |
| Jun 14, 2021 | $28.86 | $28.88 | $28.72 | $28.74 | 33 581 |
| Jun 11, 2021 | $28.79 | $28.86 | $28.75 | $28.78 | 36 680 |
| Jun 10, 2021 | $28.70 | $28.82 | $28.63 | $28.75 | 87 649 |
