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 |
| Oct 30, 2020 | $21.24 | $21.24 | $21.07 | $21.13 | 138 922 |
| Oct 29, 2020 | $21.19 | $21.39 | $21.17 | $21.35 | 128 014 |
| Oct 28, 2020 | $21.25 | $21.31 | $21.10 | $21.10 | 146 534 |
| Oct 27, 2020 | $21.80 | $21.82 | $21.71 | $21.72 | 120 145 |
| Oct 26, 2020 | $21.86 | $21.97 | $21.70 | $21.81 | 123 607 |
| Oct 23, 2020 | $22.10 | $22.15 | $21.99 | $22.10 | 363 692 |
| Oct 22, 2020 | $22.16 | $22.22 | $22.04 | $22.13 | 100 756 |
| Oct 21, 2020 | $22.15 | $22.32 | $22.15 | $22.18 | 97 813 |
| Oct 20, 2020 | $22.02 | $22.24 | $22.02 | $22.15 | 88 563 |
| Oct 19, 2020 | $21.96 | $21.96 | $21.78 | $21.79 | 66 211 |
| Oct 16, 2020 | $22.04 | $22.04 | $21.95 | $21.97 | 123 170 |
| Oct 15, 2020 | $21.93 | $22.01 | $21.87 | $21.97 | 111 198 |
| Oct 14, 2020 | $22.22 | $22.25 | $22.08 | $22.10 | 80 637 |
| Oct 13, 2020 | $22.26 | $22.26 | $22.08 | $22.18 | 94 408 |
| Oct 12, 2020 | $22.32 | $22.35 | $22.25 | $22.31 | 212 166 |
| Oct 09, 2020 | $22.19 | $22.32 | $22.15 | $22.26 | 65 024 |
| Oct 08, 2020 | $22.06 | $22.19 | $22.03 | $22.18 | 48 866 |
| Oct 07, 2020 | $21.93 | $22.00 | $21.87 | $21.95 | 158 787 |
| Oct 06, 2020 | $22.09 | $22.11 | $21.90 | $21.96 | 150 069 |
| Oct 05, 2020 | $21.59 | $21.77 | $21.59 | $21.77 | 63 374 |
| Oct 02, 2020 | $21.51 | $21.77 | $21.51 | $21.58 | 97 253 |
| Oct 01, 2020 | $21.77 | $21.87 | $21.68 | $21.87 | 237 852 |
| Sep 30, 2020 | $21.54 | $21.69 | $21.51 | $21.64 | 110 695 |
| Sep 29, 2020 | $21.34 | $21.49 | $21.34 | $21.44 | 80 016 |
| Sep 28, 2020 | $21.51 | $21.56 | $21.35 | $21.44 | 61 948 |
