NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$25.35
+0.369 (+1.48%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.86 | $25.36 | Friday, 17th May 2024 FEM stock ended at $25.35. This is 1.48% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.715% from a day low at $25.18 to a day high of $25.36. |
90 days | $22.56 | $25.36 | |
52 weeks | $19.54 | $25.36 |
Date | Open | High | Low | Close | Volume |
Mar 17, 2020 | $17.10 | $17.67 | $16.71 | $17.57 | 481 805 |
Mar 16, 2020 | $16.56 | $17.51 | $15.47 | $16.66 | 462 075 |
Mar 13, 2020 | $19.47 | $19.56 | $18.18 | $19.37 | 608 206 |
Mar 12, 2020 | $18.08 | $18.39 | $17.38 | $17.84 | 1 017 666 |
Mar 11, 2020 | $20.86 | $21.01 | $20.09 | $20.38 | 372 712 |
Mar 10, 2020 | $21.37 | $21.56 | $20.94 | $21.55 | 564 723 |
Mar 09, 2020 | $20.81 | $21.19 | $16.56 | $20.58 | 298 873 |
Mar 06, 2020 | $22.53 | $22.76 | $22.47 | $22.65 | 178 525 |
Mar 05, 2020 | $23.41 | $23.54 | $22.96 | $23.07 | 235 766 |
Mar 04, 2020 | $23.81 | $23.81 | $23.55 | $23.75 | 170 546 |
Mar 03, 2020 | $23.67 | $24.17 | $23.36 | $23.57 | 300 264 |
Mar 02, 2020 | $23.31 | $23.60 | $23.02 | $23.60 | 317 183 |
Feb 28, 2020 | $22.63 | $23.08 | $22.28 | $23.08 | 1 598 650 |
Feb 27, 2020 | $23.78 | $23.81 | $23.37 | $23.40 | 476 247 |
Feb 26, 2020 | $24.19 | $24.46 | $24.06 | $24.12 | 377 185 |
Feb 25, 2020 | $24.70 | $24.70 | $24.05 | $24.08 | 322 015 |
Feb 24, 2020 | $24.57 | $24.67 | $24.39 | $24.57 | 216 830 |
Feb 21, 2020 | $25.48 | $25.63 | $25.41 | $25.56 | 136 621 |
Feb 20, 2020 | $25.61 | $25.66 | $25.41 | $25.49 | 148 931 |
Feb 19, 2020 | $25.90 | $25.93 | $25.82 | $25.92 | 165 184 |
Feb 18, 2020 | $25.81 | $25.83 | $25.70 | $25.70 | 349 938 |
Feb 14, 2020 | $25.98 | $25.98 | $25.80 | $25.88 | 77 639 |
Feb 13, 2020 | $25.81 | $25.93 | $25.78 | $25.81 | 89 302 |
Feb 12, 2020 | $25.89 | $26.01 | $25.86 | $25.96 | 143 686 |
Feb 11, 2020 | $25.65 | $25.78 | $25.60 | $25.70 | 160 282 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FEM stock historical prices to predict future price movements?
Trend Analysis: Examine the FEM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FEM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.