NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$22.92
+0.0100 (+0.0436%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Thursday, 18th Apr 2024 FEM stock ended at $22.92. This is 0.0436% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.725% from a day low at $22.88 to a day high of $23.05. |
| 90 days | $21.52 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $21.10 | $21.17 | $21.05 | $21.11 | 98 144 |
| 2023-11-21 | $21.35 | $21.40 | $21.23 | $21.25 | 139 977 |
| 2023-11-20 | $21.35 | $21.51 | $21.35 | $21.46 | 148 013 |
| 2023-11-17 | $21.24 | $21.27 | $21.20 | $21.21 | 53 027 |
| 2023-11-16 | $21.16 | $21.25 | $21.11 | $21.22 | 53 517 |
| 2023-11-15 | $21.26 | $21.35 | $21.20 | $21.23 | 90 028 |
| 2023-11-14 | $20.97 | $21.28 | $20.97 | $21.26 | 41 948 |
| 2023-11-13 | $20.54 | $20.71 | $20.53 | $20.69 | 82 276 |
| 2023-11-10 | $20.47 | $20.69 | $20.41 | $20.68 | 175 639 |
| 2023-11-09 | $20.62 | $20.69 | $20.43 | $20.48 | 39 244 |
| 2023-11-08 | $20.59 | $20.64 | $20.53 | $20.54 | 60 023 |
| 2023-11-07 | $20.61 | $20.70 | $20.56 | $20.69 | 41 824 |
| 2023-11-06 | $20.80 | $20.80 | $20.68 | $20.70 | 59 600 |
| 2023-11-03 | $20.60 | $20.83 | $20.60 | $20.75 | 187 902 |
| 2023-11-02 | $20.26 | $20.48 | $20.22 | $20.44 | 209 955 |
| 2023-11-01 | $19.54 | $20.06 | $19.54 | $19.97 | 708 972 |
| 2023-10-31 | $19.71 | $19.78 | $19.62 | $19.74 | 38 069 |
| 2023-10-30 | $20.00 | $20.07 | $19.90 | $19.95 | 28 887 |
| 2023-10-27 | $20.10 | $20.10 | $19.85 | $19.88 | 51 720 |
| 2023-10-26 | $19.80 | $19.88 | $19.78 | $19.86 | 66 735 |
| 2023-10-25 | $19.91 | $19.91 | $19.70 | $19.75 | 52 102 |
| 2023-10-24 | $19.87 | $20.08 | $19.87 | $20.06 | 107 334 |
| 2023-10-23 | $19.71 | $19.83 | $19.63 | $19.77 | 102 835 |
| 2023-10-20 | $19.85 | $19.85 | $19.73 | $19.75 | 32 553 |
| 2023-10-19 | $20.06 | $20.14 | $19.93 | $19.96 | 185 130 |
