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 |
| Sep 28, 2020 | $21.51 | $21.56 | $21.35 | $21.44 | 61 948 |
| Sep 25, 2020 | $21.04 | $21.24 | $20.99 | $21.21 | 178 072 |
| Sep 24, 2020 | $21.16 | $21.52 | $21.07 | $21.42 | 105 546 |
| Sep 23, 2020 | $22.18 | $22.18 | $21.86 | $21.90 | 51 868 |
| Sep 22, 2020 | $22.41 | $22.41 | $22.18 | $22.30 | 65 098 |
| Sep 21, 2020 | $22.34 | $22.48 | $22.17 | $22.47 | 65 052 |
| Sep 18, 2020 | $23.13 | $23.13 | $22.91 | $22.92 | 78 768 |
| Sep 17, 2020 | $22.88 | $23.07 | $22.88 | $23.05 | 57 219 |
| Sep 16, 2020 | $23.11 | $23.21 | $23.04 | $23.04 | 69 951 |
| Sep 15, 2020 | $23.16 | $23.22 | $23.05 | $23.09 | 98 352 |
| Sep 14, 2020 | $22.77 | $22.86 | $22.75 | $22.83 | 76 999 |
| Sep 11, 2020 | $22.55 | $22.63 | $22.39 | $22.48 | 191 358 |
| Sep 10, 2020 | $22.62 | $22.62 | $22.22 | $22.22 | 55 188 |
| Sep 09, 2020 | $22.59 | $22.74 | $22.54 | $22.70 | 55 269 |
| Sep 08, 2020 | $22.38 | $22.53 | $22.18 | $22.35 | 70 240 |
| Sep 04, 2020 | $22.95 | $23.05 | $22.68 | $22.99 | 178 237 |
| Sep 03, 2020 | $23.14 | $23.20 | $22.83 | $22.93 | 107 758 |
| Sep 02, 2020 | $23.33 | $23.33 | $23.09 | $23.25 | 215 459 |
| Sep 01, 2020 | $23.14 | $23.24 | $23.12 | $23.23 | 94 118 |
| Aug 31, 2020 | $23.03 | $23.03 | $22.79 | $22.93 | 92 031 |
| Aug 28, 2020 | $23.31 | $23.42 | $23.16 | $23.42 | 39 789 |
| Aug 27, 2020 | $23.22 | $23.22 | $22.93 | $23.06 | 46 371 |
| Aug 26, 2020 | $23.12 | $23.19 | $23.12 | $23.16 | 42 658 |
| Aug 25, 2020 | $23.19 | $23.33 | $23.13 | $23.32 | 44 304 |
| Aug 24, 2020 | $23.30 | $23.30 | $23.13 | $23.19 | 78 137 |
