NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$24.52
+0.0100 (+0.0408%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $24.68 | Friday, 10th May 2024 FEM stock ended at $24.52. This is 0.0408% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.82% from a day low at $24.48 to a day high of $24.68. |
| 90 days | $22.36 | $24.68 | |
| 52 weeks | $19.54 | $24.68 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $20.78 | $20.78 | $20.48 | $20.59 | 504 443 |
| Dec 30, 2016 | $20.42 | $20.45 | $20.31 | $20.31 | 64 922 |
| Dec 29, 2016 | $20.29 | $20.47 | $20.25 | $20.46 | 78 530 |
| Dec 28, 2016 | $20.28 | $20.28 | $20.09 | $20.09 | 137 866 |
| Dec 27, 2016 | $19.94 | $20.08 | $19.94 | $20.05 | 46 767 |
| Dec 23, 2016 | $19.72 | $19.86 | $19.72 | $19.86 | 23 324 |
| Dec 22, 2016 | $19.93 | $19.93 | $19.66 | $19.76 | 48 138 |
| Dec 21, 2016 | $20.05 | $20.07 | $19.87 | $19.87 | 23 976 |
| Dec 20, 2016 | $20.11 | $20.11 | $19.93 | $19.96 | 85 048 |
| Dec 19, 2016 | $20.06 | $20.08 | $19.92 | $19.94 | 33 785 |
| Dec 16, 2016 | $20.25 | $20.25 | $20.03 | $20.04 | 44 458 |
| Dec 15, 2016 | $20.04 | $20.27 | $20.04 | $20.22 | 75 883 |
| Dec 14, 2016 | $20.44 | $20.49 | $20.01 | $20.01 | 56 671 |
| Dec 13, 2016 | $20.65 | $20.75 | $20.55 | $20.73 | 66 349 |
| Dec 12, 2016 | $20.55 | $20.55 | $20.37 | $20.50 | 133 048 |
| Dec 09, 2016 | $20.67 | $20.68 | $20.59 | $20.65 | 32 683 |
| Dec 08, 2016 | $20.72 | $20.75 | $20.62 | $20.74 | 33 266 |
| Dec 07, 2016 | $20.51 | $20.73 | $20.46 | $20.73 | 26 953 |
| Dec 06, 2016 | $20.30 | $20.43 | $20.21 | $20.38 | 82 545 |
| Dec 05, 2016 | $20.07 | $20.26 | $20.07 | $20.22 | 25 568 |
| Dec 02, 2016 | $20.05 | $20.13 | $20.03 | $20.07 | 12 925 |
| Dec 01, 2016 | $20.28 | $20.28 | $20.01 | $20.01 | 37 274 |
| Nov 30, 2016 | $20.34 | $20.44 | $20.29 | $20.30 | 26 600 |
| Nov 29, 2016 | $20.19 | $20.36 | $20.19 | $20.28 | 28 108 |
| Nov 28, 2016 | $20.27 | $20.35 | $20.22 | $20.28 | 45 176 |
