NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.27
+0.200 (+0.87%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Thursday, 25th Apr 2024 FEM stock ended at $23.27. This is 0.87% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $22.98 to a day high of $23.28. |
| 90 days | $22.22 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $23.79 | $23.98 | $23.79 | $23.88 | 105 641 |
| Dec 04, 2020 | $23.83 | $23.96 | $23.83 | $23.89 | 61 774 |
| Dec 03, 2020 | $23.82 | $23.89 | $23.77 | $23.79 | 226 688 |
| Dec 02, 2020 | $23.73 | $23.84 | $23.64 | $23.74 | 119 128 |
| Dec 01, 2020 | $23.74 | $23.85 | $23.63 | $23.79 | 132 618 |
| Nov 30, 2020 | $23.71 | $23.71 | $23.42 | $23.48 | 112 096 |
| Nov 27, 2020 | $23.86 | $24.07 | $23.86 | $24.05 | 62 804 |
| Nov 25, 2020 | $23.65 | $23.71 | $23.59 | $23.66 | 40 206 |
| Nov 24, 2020 | $23.74 | $23.86 | $23.66 | $23.85 | 105 810 |
| Nov 23, 2020 | $23.84 | $23.84 | $23.60 | $23.64 | 89 943 |
| Nov 20, 2020 | $23.56 | $23.64 | $23.52 | $23.55 | 120 534 |
| Nov 19, 2020 | $23.36 | $23.49 | $23.36 | $23.41 | 325 965 |
| Nov 18, 2020 | $23.39 | $23.47 | $23.26 | $23.31 | 70 437 |
| Nov 17, 2020 | $23.24 | $23.43 | $23.19 | $23.33 | 157 756 |
| Nov 16, 2020 | $23.32 | $23.40 | $23.24 | $23.35 | 91 192 |
| Nov 13, 2020 | $22.93 | $23.10 | $22.93 | $23.07 | 85 789 |
| Nov 12, 2020 | $22.99 | $23.14 | $22.85 | $22.92 | 93 197 |
| Nov 11, 2020 | $23.08 | $23.22 | $23.03 | $23.15 | 265 512 |
| Nov 10, 2020 | $23.14 | $23.25 | $23.07 | $23.09 | 104 688 |
| Nov 09, 2020 | $23.87 | $23.88 | $23.30 | $23.34 | 182 456 |
| Nov 06, 2020 | $22.82 | $23.06 | $22.78 | $22.96 | 113 920 |
| Nov 05, 2020 | $22.68 | $22.87 | $22.61 | $22.80 | 114 635 |
| Nov 04, 2020 | $21.99 | $22.29 | $21.88 | $22.22 | 69 662 |
| Nov 03, 2020 | $21.63 | $21.79 | $21.63 | $21.71 | 95 111 |
| Nov 02, 2020 | $21.37 | $21.39 | $21.26 | $21.38 | 87 899 |
