NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.05
-0.0200 (-0.0867%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Tuesday, 23rd Apr 2024 FEM stock ended at $23.05. This is 0.0867% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.741% from a day low at $22.94 to a day high of $23.11. |
| 90 days | $22.08 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2020 | $23.50 | $23.55 | $23.36 | $23.45 | 43 712 |
| Aug 17, 2020 | $23.34 | $23.47 | $23.34 | $23.45 | 60 397 |
| Aug 14, 2020 | $23.21 | $23.32 | $23.21 | $23.30 | 49 877 |
| Aug 13, 2020 | $23.20 | $23.31 | $23.15 | $23.22 | 42 604 |
| Aug 12, 2020 | $23.16 | $23.24 | $23.11 | $23.16 | 77 551 |
| Aug 11, 2020 | $23.36 | $23.41 | $23.16 | $23.20 | 71 910 |
| Aug 10, 2020 | $23.36 | $23.39 | $23.21 | $23.39 | 80 714 |
| Aug 07, 2020 | $23.34 | $23.42 | $23.24 | $23.36 | 64 135 |
| Aug 06, 2020 | $23.56 | $23.65 | $23.46 | $23.65 | 46 882 |
| Aug 05, 2020 | $23.53 | $23.72 | $23.53 | $23.56 | 101 297 |
| Aug 04, 2020 | $23.02 | $23.24 | $23.01 | $23.24 | 128 477 |
| Aug 03, 2020 | $23.04 | $23.18 | $23.00 | $23.05 | 512 114 |
| Jul 31, 2020 | $23.01 | $23.01 | $22.72 | $22.88 | 114 671 |
| Jul 30, 2020 | $23.02 | $23.06 | $22.81 | $23.03 | 55 505 |
| Jul 29, 2020 | $23.12 | $23.23 | $23.08 | $23.14 | 188 390 |
| Jul 28, 2020 | $22.99 | $23.03 | $22.90 | $22.93 | 46 352 |
| Jul 27, 2020 | $22.88 | $23.08 | $22.88 | $23.04 | 80 139 |
| Jul 24, 2020 | $22.70 | $22.84 | $22.62 | $22.82 | 77 699 |
| Jul 23, 2020 | $23.13 | $23.22 | $22.93 | $22.98 | 99 162 |
| Jul 22, 2020 | $23.10 | $23.15 | $22.96 | $23.11 | 398 700 |
| Jul 21, 2020 | $23.07 | $23.11 | $22.94 | $22.94 | 71 900 |
| Jul 20, 2020 | $22.69 | $22.86 | $22.67 | $22.82 | 54 300 |
| Jul 17, 2020 | $22.35 | $22.43 | $22.30 | $22.38 | 89 800 |
| Jul 16, 2020 | $22.10 | $22.22 | $22.06 | $22.19 | 78 000 |
| Jul 15, 2020 | $22.67 | $22.68 | $22.56 | $22.60 | 54 700 |
