NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.07
+0.0200 (+0.0868%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Wednesday, 24th Apr 2024 FEM stock ended at $23.07. This is 0.0868% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.532% from a day low at $23.04 to a day high of $23.16. |
| 90 days | $22.11 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $19.87 | $20.08 | $19.87 | $20.06 | 107 334 |
| Oct 23, 2023 | $19.71 | $19.83 | $19.63 | $19.77 | 102 835 |
| Oct 20, 2023 | $19.85 | $19.85 | $19.73 | $19.75 | 32 553 |
| Oct 19, 2023 | $20.06 | $20.14 | $19.93 | $19.96 | 185 130 |
| Oct 18, 2023 | $20.19 | $20.23 | $20.05 | $20.11 | 52 758 |
| Oct 17, 2023 | $20.49 | $20.67 | $20.48 | $20.57 | 35 319 |
| Oct 16, 2023 | $20.44 | $20.58 | $20.44 | $20.54 | 70 275 |
| Oct 13, 2023 | $20.55 | $20.57 | $20.41 | $20.46 | 32 194 |
| Oct 12, 2023 | $20.70 | $20.70 | $20.49 | $20.52 | 47 634 |
| Oct 11, 2023 | $20.81 | $20.81 | $20.62 | $20.69 | 150 487 |
| Oct 10, 2023 | $20.66 | $20.86 | $20.64 | $20.81 | 137 224 |
| Oct 09, 2023 | $20.38 | $20.55 | $20.33 | $20.55 | 44 367 |
| Oct 06, 2023 | $20.35 | $20.63 | $20.23 | $20.53 | 123 428 |
| Oct 05, 2023 | $20.25 | $20.33 | $20.16 | $20.28 | 39 666 |
| Oct 04, 2023 | $20.30 | $20.38 | $20.24 | $20.32 | 43 065 |
| Oct 03, 2023 | $20.53 | $20.65 | $20.41 | $20.45 | 40 728 |
| Oct 02, 2023 | $20.86 | $20.91 | $20.72 | $20.79 | 130 272 |
| Sep 29, 2023 | $21.16 | $21.16 | $20.80 | $20.87 | 109 468 |
| Sep 28, 2023 | $20.67 | $20.87 | $20.67 | $20.86 | 132 808 |
| Sep 27, 2023 | $20.77 | $20.77 | $20.59 | $20.69 | 233 027 |
| Sep 26, 2023 | $20.83 | $20.90 | $20.72 | $20.76 | 66 546 |
| Sep 25, 2023 | $21.04 | $21.09 | $20.96 | $21.01 | 66 932 |
| Sep 22, 2023 | $21.27 | $21.27 | $21.05 | $21.05 | 60 901 |
| Sep 21, 2023 | $21.37 | $21.46 | $21.35 | $21.35 | 62 304 |
| Sep 20, 2023 | $21.58 | $21.79 | $21.57 | $21.57 | 82 591 |
