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 |
| May 13, 2020 | $19.55 | $19.55 | $19.15 | $19.27 | 161 334 |
| May 12, 2020 | $19.55 | $19.71 | $19.32 | $19.32 | 96 720 |
| May 11, 2020 | $19.37 | $19.47 | $19.33 | $19.37 | 90 791 |
| May 08, 2020 | $19.42 | $19.64 | $19.40 | $19.56 | 286 902 |
| May 07, 2020 | $19.25 | $19.30 | $19.13 | $19.15 | 117 654 |
| May 06, 2020 | $19.16 | $19.27 | $18.98 | $18.98 | 160 582 |
| May 05, 2020 | $19.25 | $19.28 | $19.13 | $19.17 | 188 460 |
| May 04, 2020 | $18.87 | $19.11 | $18.83 | $19.11 | 206 731 |
| May 01, 2020 | $19.05 | $19.05 | $18.66 | $18.72 | 209 824 |
| Apr 30, 2020 | $19.66 | $19.79 | $19.27 | $19.39 | 360 144 |
| Apr 29, 2020 | $19.64 | $19.87 | $19.62 | $19.80 | 219 546 |
| Apr 28, 2020 | $19.50 | $19.59 | $19.29 | $19.31 | 157 093 |
| Apr 27, 2020 | $19.06 | $19.22 | $19.04 | $19.22 | 218 807 |
| Apr 24, 2020 | $18.93 | $18.98 | $18.65 | $18.79 | 235 752 |
| Apr 23, 2020 | $19.11 | $19.32 | $18.97 | $19.00 | 150 318 |
| Apr 22, 2020 | $19.07 | $19.07 | $18.88 | $18.90 | 292 591 |
| Apr 21, 2020 | $18.65 | $18.65 | $18.39 | $18.47 | 213 445 |
| Apr 20, 2020 | $18.99 | $19.22 | $18.86 | $18.92 | 379 639 |
| Apr 17, 2020 | $19.14 | $19.20 | $18.99 | $19.14 | 297 393 |
| Apr 16, 2020 | $18.95 | $19.04 | $18.69 | $18.70 | 432 931 |
| Apr 15, 2020 | $18.79 | $18.89 | $18.70 | $18.80 | 394 222 |
| Apr 14, 2020 | $19.42 | $19.50 | $19.29 | $19.37 | 322 783 |
| Apr 13, 2020 | $18.93 | $18.97 | $18.70 | $18.95 | 478 929 |
| Apr 09, 2020 | $19.20 | $19.31 | $18.89 | $18.93 | 651 741 |
| Apr 08, 2020 | $18.54 | $18.81 | $18.46 | $18.77 | 362 124 |
