NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.08
+0.160 (+0.698%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Friday, 19th Apr 2024 FEM stock ended at $23.08. This is 0.698% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.514% from a day low at $22.98 to a day high of $23.10. |
| 90 days | $21.54 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $21.66 | $21.86 | $21.63 | $21.82 | 35 048 |
| 2023-09-13 | $21.54 | $21.57 | $21.43 | $21.50 | 49 456 |
| 2023-09-12 | $21.56 | $21.58 | $21.47 | $21.52 | 42 737 |
| 2023-09-11 | $21.59 | $21.65 | $21.56 | $21.63 | 33 207 |
| 2023-09-08 | $21.49 | $21.56 | $21.48 | $21.50 | 26 248 |
| 2023-09-07 | $21.57 | $21.57 | $21.43 | $21.49 | 49 527 |
| 2023-09-06 | $21.80 | $21.85 | $21.64 | $21.71 | 41 676 |
| 2023-09-05 | $21.83 | $21.87 | $21.74 | $21.76 | 58 609 |
| 2023-09-01 | $21.93 | $21.95 | $21.79 | $21.88 | 94 376 |
| 2023-08-31 | $21.93 | $21.93 | $21.66 | $21.66 | 136 432 |
| 2023-08-30 | $22.05 | $22.08 | $22.00 | $22.06 | 55 881 |
| 2023-08-29 | $21.76 | $22.07 | $21.76 | $22.07 | 40 776 |
| 2023-08-28 | $21.63 | $21.78 | $21.63 | $21.74 | 38 131 |
| 2023-08-25 | $21.50 | $21.56 | $21.38 | $21.49 | 36 386 |
| 2023-08-24 | $21.74 | $21.75 | $21.51 | $21.52 | 133 335 |
| 2023-08-23 | $21.67 | $21.71 | $21.56 | $21.68 | 45 291 |
| 2023-08-22 | $21.51 | $21.51 | $21.37 | $21.42 | 55 651 |
| 2023-08-21 | $21.28 | $21.34 | $21.25 | $21.31 | 36 005 |
| 2023-08-18 | $21.21 | $21.31 | $21.11 | $21.24 | 53 488 |
| 2023-08-17 | $21.74 | $21.75 | $21.51 | $21.51 | 28 901 |
| 2023-08-16 | $21.40 | $21.63 | $21.39 | $21.40 | 107 455 |
| 2023-08-15 | $21.70 | $21.70 | $21.37 | $21.40 | 141 844 |
| 2023-08-14 | $21.62 | $21.71 | $21.56 | $21.68 | 27 758 |
| 2023-08-11 | $21.81 | $21.93 | $21.77 | $21.79 | 1 265 536 |
| 2023-08-10 | $22.06 | $22.26 | $21.93 | $21.93 | 43 376 |
