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 |
| Feb 22, 2021 | $27.37 | $27.53 | $27.27 | $27.34 | 157 660 |
| Feb 19, 2021 | $27.85 | $27.93 | $27.70 | $27.79 | 212 237 |
| Feb 18, 2021 | $27.46 | $27.49 | $27.21 | $27.47 | 194 193 |
| Feb 17, 2021 | $27.74 | $27.95 | $27.73 | $27.91 | 142 942 |
| Feb 16, 2021 | $27.85 | $27.97 | $27.74 | $27.75 | 187 422 |
| Feb 12, 2021 | $27.21 | $27.37 | $27.14 | $27.24 | 120 220 |
| Feb 11, 2021 | $27.27 | $27.37 | $27.20 | $27.25 | 81 310 |
| Feb 10, 2021 | $27.24 | $27.25 | $26.92 | $27.04 | 110 573 |
| Feb 09, 2021 | $26.73 | $27.00 | $26.72 | $26.97 | 186 389 |
| Feb 08, 2021 | $26.36 | $26.59 | $26.36 | $26.54 | 72 816 |
| Feb 05, 2021 | $26.27 | $26.33 | $26.17 | $26.30 | 763 735 |
| Feb 04, 2021 | $26.16 | $26.18 | $25.96 | $26.17 | 122 358 |
| Feb 03, 2021 | $26.42 | $26.48 | $26.30 | $26.45 | 59 487 |
| Feb 02, 2021 | $26.31 | $26.40 | $26.27 | $26.35 | 74 899 |
| Feb 01, 2021 | $25.84 | $25.90 | $25.66 | $25.84 | 105 097 |
| Jan 29, 2021 | $25.53 | $25.53 | $25.13 | $25.18 | 94 047 |
| Jan 28, 2021 | $25.62 | $25.92 | $25.52 | $25.86 | 165 070 |
| Jan 27, 2021 | $26.13 | $26.24 | $25.92 | $26.00 | 184 531 |
| Jan 26, 2021 | $26.85 | $26.88 | $26.78 | $26.85 | 161 187 |
| Jan 25, 2021 | $27.05 | $27.08 | $26.80 | $26.97 | 235 515 |
| Jan 22, 2021 | $26.87 | $27.05 | $26.85 | $27.01 | 127 220 |
| Jan 21, 2021 | $27.41 | $27.41 | $27.17 | $27.27 | 283 699 |
| Jan 20, 2021 | $27.34 | $27.40 | $27.22 | $27.39 | 150 574 |
| Jan 19, 2021 | $27.03 | $27.09 | $26.79 | $26.84 | 250 752 |
| Jan 15, 2021 | $26.33 | $26.36 | $26.20 | $26.27 | 87 919 |
