NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.08
+0.160 (+0.698%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Friday, 19th Apr 2024 FEM stock ended at $23.08. This is 0.698% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.514% from a day low at $22.98 to a day high of $23.10. |
| 90 days | $21.54 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $21.97 | $22.05 | $21.90 | $21.93 | 125 637 |
| 2023-12-29 | $22.15 | $22.19 | $22.04 | $22.13 | 107 151 |
| 2023-12-28 | $22.10 | $22.18 | $22.05 | $22.11 | 116 587 |
| 2023-12-27 | $22.00 | $22.03 | $21.93 | $22.00 | 242 190 |
| 2023-12-26 | $21.90 | $21.91 | $21.81 | $21.85 | 32 947 |
| 2023-12-22 | $21.94 | $21.97 | $21.87 | $21.94 | 31 698 |
| 2023-12-21 | $21.91 | $22.04 | $21.91 | $22.04 | 79 399 |
| 2023-12-20 | $21.78 | $21.78 | $21.53 | $21.54 | 94 328 |
| 2023-12-19 | $21.73 | $21.92 | $21.73 | $21.85 | 128 779 |
| 2023-12-18 | $21.72 | $21.76 | $21.63 | $21.71 | 97 220 |
| 2023-12-15 | $21.79 | $21.86 | $21.68 | $21.68 | 327 043 |
| 2023-12-14 | $21.56 | $21.88 | $21.56 | $21.79 | 338 668 |
| 2023-12-13 | $21.05 | $21.41 | $20.94 | $21.41 | 107 073 |
| 2023-12-12 | $21.11 | $21.12 | $21.00 | $21.11 | 150 886 |
| 2023-12-11 | $21.18 | $21.20 | $21.10 | $21.16 | 312 071 |
| 2023-12-08 | $21.09 | $21.20 | $21.07 | $21.14 | 95 636 |
| 2023-12-07 | $21.20 | $21.22 | $21.09 | $21.21 | 52 398 |
| 2023-12-06 | $21.26 | $21.28 | $21.11 | $21.13 | 130 264 |
| 2023-12-05 | $21.02 | $21.10 | $20.99 | $21.09 | 41 515 |
| 2023-12-04 | $21.14 | $21.25 | $21.09 | $21.14 | 78 215 |
| 2023-12-01 | $21.13 | $21.35 | $21.13 | $21.31 | 53 603 |
| 2023-11-30 | $21.07 | $21.13 | $20.99 | $21.09 | 97 637 |
| 2023-11-29 | $21.18 | $21.25 | $21.15 | $21.15 | 60 211 |
| 2023-11-28 | $21.26 | $21.38 | $21.25 | $21.36 | 30 088 |
| 2023-11-27 | $21.17 | $21.20 | $21.12 | $21.19 | 28 311 |
