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 | $22.56 | $24.30 | 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 | $22.24 | $24.30 | |
| 52 weeks | $19.54 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $21.26 | $21.38 | $21.21 | $21.23 | 202 512 |
| Jun 17, 2020 | $21.20 | $21.30 | $21.13 | $21.20 | 116 894 |
| Jun 16, 2020 | $21.37 | $21.43 | $20.94 | $21.02 | 168 419 |
| Jun 15, 2020 | $20.50 | $21.00 | $20.50 | $20.83 | 93 701 |
| Jun 12, 2020 | $21.12 | $21.18 | $20.75 | $21.08 | 129 370 |
| Jun 11, 2020 | $20.96 | $21.08 | $20.47 | $20.50 | 311 318 |
| Jun 10, 2020 | $21.68 | $21.74 | $21.45 | $21.66 | 86 451 |
| Jun 09, 2020 | $21.50 | $21.68 | $21.38 | $21.59 | 158 458 |
| Jun 08, 2020 | $21.69 | $21.85 | $21.54 | $21.80 | 239 377 |
| Jun 05, 2020 | $21.63 | $21.82 | $21.61 | $21.63 | 114 237 |
| Jun 04, 2020 | $21.26 | $21.31 | $21.08 | $21.14 | 108 596 |
| Jun 03, 2020 | $21.41 | $21.69 | $21.41 | $21.59 | 126 949 |
| Jun 02, 2020 | $20.94 | $21.25 | $20.94 | $21.23 | 174 644 |
| Jun 01, 2020 | $20.36 | $20.69 | $20.36 | $20.67 | 153 159 |
| May 29, 2020 | $20.02 | $20.24 | $19.89 | $20.23 | 134 720 |
| May 28, 2020 | $19.90 | $20.08 | $19.80 | $19.80 | 97 886 |
| May 27, 2020 | $19.93 | $19.95 | $19.75 | $19.88 | 80 015 |
| May 26, 2020 | $20.11 | $20.23 | $19.97 | $20.01 | 160 414 |
| May 22, 2020 | $19.48 | $19.52 | $19.36 | $19.50 | 110 365 |
| May 21, 2020 | $19.93 | $19.96 | $19.72 | $19.81 | 190 854 |
| May 20, 2020 | $20.02 | $20.13 | $19.97 | $20.03 | 63 429 |
| May 19, 2020 | $19.93 | $20.03 | $19.78 | $19.78 | 134 442 |
| May 18, 2020 | $19.73 | $20.07 | $19.73 | $20.04 | 391 341 |
| May 15, 2020 | $19.15 | $19.28 | $19.10 | $19.20 | 188 631 |
| May 14, 2020 | $18.97 | $19.40 | $18.89 | $19.38 | 126 554 |
