NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.07
-0.0100 (-0.0433%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Monday, 22nd Apr 2024 FEM stock ended at $23.07. This is 0.0433% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.02% from a day low at $22.89 to a day high of $23.12. |
| 90 days | $21.54 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2021 | $27.92 | $28.03 | $27.83 | $27.95 | 111 534 |
| Apr 27, 2021 | $27.86 | $27.86 | $27.73 | $27.78 | 55 333 |
| Apr 26, 2021 | $27.65 | $27.80 | $27.64 | $27.76 | 101 614 |
| Apr 23, 2021 | $27.59 | $27.72 | $27.48 | $27.62 | 63 115 |
| Apr 22, 2021 | $27.54 | $27.54 | $27.27 | $27.37 | 144 069 |
| Apr 21, 2021 | $27.26 | $27.52 | $27.12 | $27.48 | 153 563 |
| Apr 20, 2021 | $27.36 | $27.38 | $27.17 | $27.22 | 116 128 |
| Apr 19, 2021 | $27.40 | $27.45 | $27.32 | $27.40 | 139 638 |
| Apr 16, 2021 | $27.29 | $27.44 | $27.21 | $27.38 | 75 618 |
| Apr 15, 2021 | $27.16 | $27.18 | $26.95 | $27.12 | 125 883 |
| Apr 14, 2021 | $26.71 | $26.87 | $26.69 | $26.73 | 99 199 |
| Apr 13, 2021 | $26.50 | $26.83 | $26.50 | $26.69 | 141 490 |
| Apr 12, 2021 | $26.57 | $26.77 | $26.56 | $26.66 | 152 706 |
| Apr 09, 2021 | $27.02 | $27.07 | $26.93 | $27.05 | 83 769 |
| Apr 08, 2021 | $27.35 | $27.41 | $27.25 | $27.32 | 107 017 |
| Apr 07, 2021 | $27.05 | $27.15 | $26.95 | $27.03 | 176 510 |
| Apr 06, 2021 | $26.94 | $27.12 | $26.90 | $27.01 | 101 912 |
| Apr 05, 2021 | $26.79 | $27.05 | $26.79 | $26.94 | 134 379 |
| Apr 01, 2021 | $26.76 | $26.90 | $26.73 | $26.75 | 163 053 |
| Mar 31, 2021 | $26.14 | $26.43 | $26.09 | $26.38 | 101 103 |
| Mar 30, 2021 | $26.13 | $26.26 | $26.05 | $26.17 | 147 058 |
| Mar 29, 2021 | $26.09 | $26.24 | $26.05 | $26.20 | 101 912 |
| Mar 26, 2021 | $25.70 | $26.15 | $25.64 | $26.14 | 183 066 |
| Mar 25, 2021 | $25.35 | $25.51 | $25.25 | $25.46 | 116 307 |
| Mar 24, 2021 | $25.47 | $25.47 | $25.11 | $25.11 | 75 863 |
