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 |
| Nov 25, 2016 | $20.18 | $20.19 | $20.13 | $20.15 | 26 587 |
| Nov 23, 2016 | $20.01 | $20.11 | $19.94 | $20.11 | 56 335 |
| Nov 22, 2016 | $20.37 | $20.37 | $20.11 | $20.21 | 105 372 |
| Nov 21, 2016 | $20.01 | $20.09 | $19.94 | $20.06 | 18 164 |
| Nov 18, 2016 | $19.92 | $19.94 | $19.81 | $19.82 | 35 461 |
| Nov 17, 2016 | $19.83 | $19.87 | $19.72 | $19.77 | 183 385 |
| Nov 16, 2016 | $19.68 | $19.68 | $19.51 | $19.61 | 26 944 |
| Nov 15, 2016 | $19.52 | $19.90 | $19.52 | $19.89 | 99 898 |
| Nov 14, 2016 | $19.59 | $19.60 | $19.33 | $19.55 | 245 118 |
| Nov 11, 2016 | $19.91 | $19.91 | $19.46 | $19.73 | 214 803 |
| Nov 10, 2016 | $20.59 | $20.59 | $20.07 | $20.10 | 58 264 |
| Nov 09, 2016 | $20.74 | $20.94 | $20.55 | $20.63 | 254 871 |
| Nov 08, 2016 | $20.73 | $21.08 | $20.73 | $20.98 | 15 177 |
| Nov 07, 2016 | $20.78 | $20.94 | $20.76 | $20.94 | 40 900 |
| Nov 04, 2016 | $20.35 | $20.41 | $20.20 | $20.21 | 28 100 |
| Nov 03, 2016 | $20.72 | $20.72 | $20.45 | $20.48 | 64 900 |
| Nov 02, 2016 | $20.78 | $20.78 | $20.51 | $20.59 | 21 800 |
| Nov 01, 2016 | $21.13 | $21.13 | $20.65 | $20.84 | 34 000 |
| Oct 31, 2016 | $20.90 | $21.00 | $20.90 | $20.91 | 14 300 |
| Oct 28, 2016 | $21.02 | $21.03 | $20.79 | $20.82 | 53 400 |
| Oct 27, 2016 | $21.15 | $21.15 | $20.95 | $20.95 | 30 200 |
| Oct 26, 2016 | $21.14 | $21.16 | $21.01 | $21.09 | 26 100 |
| Oct 25, 2016 | $21.21 | $21.35 | $21.21 | $21.30 | 47 900 |
| Oct 24, 2016 | $21.21 | $21.30 | $21.14 | $21.28 | 17 100 |
| Oct 21, 2016 | $20.98 | $21.07 | $20.96 | $21.07 | 9 100 |
