NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.08
+0.160 (+0.698%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Friday, 19th Apr 2024 FEM stock ended at $23.08. This is 0.698% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.514% from a day low at $22.98 to a day high of $23.10. |
| 90 days | $21.54 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $22.75 | $22.82 | $22.68 | $22.71 | 95 913 |
| 2024-02-06 | $22.57 | $22.80 | $22.57 | $22.80 | 48 719 |
| 2024-02-05 | $22.27 | $22.41 | $22.24 | $22.33 | 41 635 |
| 2024-02-02 | $22.35 | $22.45 | $22.28 | $22.39 | 286 852 |
| 2024-02-01 | $22.48 | $22.57 | $22.42 | $22.56 | 78 195 |
| 2024-01-31 | $22.35 | $22.46 | $22.23 | $22.30 | 44 626 |
| 2024-01-30 | $22.33 | $22.35 | $22.22 | $22.35 | 64 811 |
| 2024-01-29 | $22.39 | $22.46 | $22.29 | $22.40 | 125 197 |
| 2024-01-26 | $22.28 | $22.37 | $22.28 | $22.35 | 52 755 |
| 2024-01-25 | $22.29 | $22.29 | $22.11 | $22.18 | 126 700 |
| 2024-01-24 | $22.24 | $22.24 | $22.08 | $22.10 | 55 365 |
| 2024-01-23 | $21.64 | $21.71 | $21.54 | $21.67 | 97 287 |
| 2024-01-22 | $21.59 | $21.67 | $21.55 | $21.59 | 70 951 |
| 2024-01-19 | $21.60 | $21.73 | $21.52 | $21.71 | 59 884 |
| 2024-01-18 | $21.57 | $21.61 | $21.52 | $21.58 | 61 261 |
| 2024-01-17 | $21.50 | $21.56 | $21.43 | $21.51 | 92 283 |
| 2024-01-16 | $21.95 | $22.02 | $21.81 | $21.86 | 154 835 |
| 2024-01-12 | $22.34 | $22.36 | $22.20 | $22.20 | 48 638 |
| 2024-01-11 | $21.90 | $21.95 | $21.79 | $21.92 | 49 150 |
| 2024-01-10 | $21.85 | $21.88 | $21.79 | $21.84 | 68 639 |
| 2024-01-09 | $21.94 | $21.94 | $21.81 | $21.86 | 60 722 |
| 2024-01-08 | $22.10 | $22.22 | $21.99 | $22.16 | 192 849 |
| 2024-01-05 | $22.07 | $22.22 | $22.02 | $22.02 | 146 624 |
| 2024-01-04 | $21.92 | $22.02 | $21.90 | $21.95 | 30 308 |
| 2024-01-03 | $21.76 | $21.91 | $21.76 | $21.82 | 166 531 |
