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 |
| Oct 20, 2016 | $21.04 | $21.13 | $21.00 | $21.08 | 28 600 |
| Oct 19, 2016 | $21.01 | $21.13 | $21.01 | $21.09 | 14 000 |
| Oct 18, 2016 | $20.89 | $20.97 | $20.85 | $20.94 | 18 800 |
| Oct 17, 2016 | $20.60 | $20.60 | $20.51 | $20.58 | 14 000 |
| Oct 14, 2016 | $20.81 | $20.82 | $20.54 | $20.64 | 98 400 |
| Oct 13, 2016 | $20.52 | $20.70 | $20.40 | $20.59 | 68 300 |
| Oct 12, 2016 | $20.60 | $20.73 | $20.53 | $20.64 | 13 000 |
| Oct 11, 2016 | $20.72 | $20.80 | $20.56 | $20.66 | 117 400 |
| Oct 10, 2016 | $21.01 | $21.07 | $20.94 | $21.03 | 43 900 |
| Oct 07, 2016 | $21.05 | $21.05 | $20.72 | $20.81 | 48 500 |
| Oct 06, 2016 | $20.90 | $21.00 | $20.77 | $20.99 | 147 000 |
| Oct 05, 2016 | $20.90 | $21.04 | $20.84 | $20.98 | 152 600 |
| Oct 04, 2016 | $20.87 | $20.90 | $20.60 | $20.63 | 23 200 |
| Oct 03, 2016 | $20.82 | $21.01 | $20.76 | $20.98 | 592 600 |
| Sep 30, 2016 | $20.84 | $20.84 | $20.60 | $20.75 | 25 700 |
| Sep 29, 2016 | $20.96 | $21.00 | $20.61 | $20.64 | 22 400 |
| Sep 28, 2016 | $20.92 | $21.05 | $20.64 | $21.05 | 70 200 |
| Sep 27, 2016 | $20.70 | $20.83 | $20.56 | $20.83 | 81 000 |
| Sep 26, 2016 | $20.67 | $20.67 | $20.57 | $20.57 | 58 900 |
| Sep 23, 2016 | $21.06 | $21.09 | $20.88 | $20.91 | 48 200 |
| Sep 22, 2016 | $21.35 | $21.36 | $21.13 | $21.23 | 47 200 |
| Sep 21, 2016 | $20.83 | $21.17 | $20.71 | $21.17 | 103 300 |
| Sep 20, 2016 | $20.86 | $20.97 | $20.83 | $20.63 | 63 000 |
| Sep 19, 2016 | $20.92 | $20.99 | $20.79 | $20.58 | 21 300 |
| Sep 16, 2016 | $20.62 | $20.66 | $20.46 | $20.37 | 92 200 |
