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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 14, 2020 | $22.49 | $22.62 | $22.45 | $22.61 | 115 200 |
| Jul 13, 2020 | $22.88 | $22.95 | $22.57 | $22.57 | 82 500 |
| Jul 10, 2020 | $22.53 | $22.57 | $22.43 | $22.45 | 168 100 |
| Jul 09, 2020 | $22.64 | $22.84 | $22.42 | $22.55 | 81 900 |
| Jul 08, 2020 | $22.61 | $22.69 | $22.42 | $22.63 | 156 100 |
| Jul 07, 2020 | $22.34 | $22.39 | $22.20 | $22.20 | 141 600 |
| Jul 06, 2020 | $22.54 | $22.66 | $22.51 | $22.63 | 208 600 |
| Jul 02, 2020 | $21.85 | $21.92 | $21.77 | $21.82 | 96 931 |
| Jul 01, 2020 | $21.23 | $21.36 | $21.23 | $21.33 | 105 702 |
| Jun 30, 2020 | $21.05 | $21.05 | $20.89 | $20.99 | 100 142 |
| Jun 29, 2020 | $21.09 | $21.18 | $21.00 | $21.14 | 81 061 |
| Jun 26, 2020 | $21.22 | $21.22 | $21.03 | $21.12 | 65 707 |
| Jun 25, 2020 | $21.10 | $21.31 | $21.09 | $21.27 | 88 208 |
| Jun 24, 2020 | $21.54 | $21.60 | $21.26 | $21.35 | 130 254 |
| Jun 23, 2020 | $21.72 | $21.83 | $21.64 | $21.64 | 71 805 |
| Jun 22, 2020 | $21.45 | $21.66 | $21.45 | $21.59 | 127 361 |
| Jun 19, 2020 | $21.58 | $21.58 | $21.28 | $21.38 | 100 212 |
