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 |
| 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 |
| Mar 23, 2021 | $26.10 | $26.10 | $25.75 | $25.77 | 67 561 |
| Mar 22, 2021 | $26.65 | $26.74 | $26.58 | $26.67 | 39 445 |
| Mar 19, 2021 | $26.65 | $26.92 | $26.60 | $26.87 | 65 265 |
| Mar 18, 2021 | $26.86 | $26.99 | $26.64 | $26.69 | 72 192 |
| Mar 17, 2021 | $26.73 | $27.13 | $26.59 | $27.05 | 88 316 |
| Mar 16, 2021 | $26.85 | $26.88 | $26.73 | $26.81 | 59 537 |
| Mar 15, 2021 | $26.45 | $26.62 | $26.40 | $26.61 | 136 988 |
| Mar 12, 2021 | $26.28 | $26.48 | $26.23 | $26.41 | 88 794 |
| Mar 11, 2021 | $26.49 | $26.75 | $26.41 | $26.72 | 85 449 |
| Mar 10, 2021 | $25.88 | $25.88 | $25.58 | $25.73 | 111 428 |
| Mar 09, 2021 | $25.53 | $25.73 | $25.43 | $25.55 | 168 752 |
| Mar 08, 2021 | $25.31 | $25.35 | $25.10 | $25.11 | 289 448 |
| Mar 05, 2021 | $26.02 | $26.02 | $25.49 | $25.88 | 258 908 |
| Mar 04, 2021 | $26.13 | $26.31 | $25.67 | $25.67 | 90 506 |
| Mar 03, 2021 | $26.62 | $26.63 | $26.35 | $26.50 | 176 111 |
| Mar 02, 2021 | $26.56 | $26.60 | $26.36 | $26.48 | 182 149 |
| Mar 01, 2021 | $26.67 | $26.87 | $26.53 | $26.75 | 127 962 |
| Feb 26, 2021 | $26.51 | $26.51 | $25.90 | $25.90 | 1 114 805 |
| Feb 25, 2021 | $27.20 | $27.26 | $26.64 | $26.68 | 206 775 |
| Feb 24, 2021 | $26.58 | $26.89 | $26.46 | $26.87 | 102 932 |
| Feb 23, 2021 | $27.13 | $27.42 | $27.07 | $27.32 | 344 039 |
