NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$24.25
+0.190 (+0.790%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $24.30 | Friday, 3rd May 2024 FEM stock ended at $24.25. This is 0.790% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.746% from a day low at $24.12 to a day high of $24.30. |
| 90 days | $22.24 | $24.30 | |
| 52 weeks | $19.54 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 14, 2021 | $26.81 | $26.91 | $26.73 | $26.75 | 231 246 |
| Jan 13, 2021 | $26.97 | $27.07 | $26.85 | $26.98 | 653 209 |
| Jan 12, 2021 | $26.53 | $26.77 | $26.47 | $26.75 | 188 706 |
| Jan 11, 2021 | $26.27 | $26.33 | $26.22 | $26.23 | 219 512 |
| Jan 08, 2021 | $26.75 | $26.84 | $26.53 | $26.81 | 146 887 |
| Jan 07, 2021 | $26.31 | $26.43 | $26.22 | $26.42 | 145 383 |
| Jan 06, 2021 | $26.07 | $26.38 | $26.01 | $26.18 | 322 935 |
| Jan 05, 2021 | $25.89 | $26.20 | $25.88 | $26.12 | 708 235 |
| Jan 04, 2021 | $25.99 | $26.02 | $25.63 | $25.72 | 241 409 |
| Dec 31, 2020 | $25.36 | $25.41 | $25.17 | $25.28 | 96 983 |
| Dec 30, 2020 | $25.14 | $25.27 | $25.14 | $25.18 | 342 903 |
| Dec 29, 2020 | $24.94 | $24.99 | $24.87 | $24.88 | 78 297 |
| Dec 28, 2020 | $25.00 | $25.08 | $24.97 | $25.03 | 45 687 |
| Dec 24, 2020 | $24.62 | $24.68 | $24.59 | $24.65 | 47 614 |
| Dec 23, 2020 | $24.48 | $24.56 | $24.41 | $24.52 | 95 131 |
| Dec 22, 2020 | $24.17 | $24.19 | $24.07 | $24.09 | 65 444 |
| Dec 21, 2020 | $24.28 | $24.56 | $24.28 | $24.42 | 72 463 |
| Dec 18, 2020 | $24.58 | $24.65 | $24.55 | $24.65 | 75 365 |
| Dec 17, 2020 | $24.30 | $24.34 | $24.25 | $24.32 | 44 256 |
| Dec 16, 2020 | $24.10 | $24.10 | $23.98 | $24.08 | 80 097 |
