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 |
| Sep 15, 2016 | $20.61 | $20.91 | $20.55 | $20.61 | 140 700 |
| Sep 14, 2016 | $20.57 | $20.74 | $20.47 | $20.28 | 34 600 |
| Sep 13, 2016 | $20.65 | $20.72 | $20.25 | $20.13 | 15 800 |
| Sep 12, 2016 | $20.62 | $21.03 | $20.57 | $20.71 | 29 900 |
| Sep 09, 2016 | $21.18 | $21.19 | $20.83 | $20.56 | 23 600 |
| Sep 08, 2016 | $21.64 | $21.64 | $21.43 | $21.27 | 76 500 |
| Sep 07, 2016 | $21.52 | $21.63 | $21.45 | $21.24 | 34 900 |
| Sep 06, 2016 | $21.34 | $21.65 | $21.33 | $21.32 | 31 400 |
| Sep 02, 2016 | $21.13 | $21.25 | $21.01 | $20.93 | 122 400 |
| Sep 01, 2016 | $20.72 | $20.86 | $20.70 | $20.59 | 19 600 |
| Aug 31, 2016 | $20.92 | $20.92 | $20.68 | $20.52 | 17 700 |
| Aug 30, 2016 | $21.07 | $21.10 | $20.92 | $20.72 | 33 200 |
| Aug 29, 2016 | $20.90 | $21.05 | $20.78 | $20.77 | 29 700 |
| Aug 26, 2016 | $21.07 | $21.27 | $20.67 | $20.51 | 26 100 |
| Aug 25, 2016 | $20.87 | $20.94 | $20.79 | $20.63 | 33 100 |
| Aug 24, 2016 | $20.78 | $20.86 | $20.74 | $20.54 | 15 500 |
| Aug 23, 2016 | $21.03 | $21.08 | $20.77 | $20.53 | 47 200 |
| Aug 22, 2016 | $21.13 | $21.13 | $20.92 | $20.69 | 36 200 |
| Aug 19, 2016 | $21.20 | $21.33 | $21.09 | $21.03 | 15 800 |
| Aug 18, 2016 | $21.42 | $21.42 | $21.25 | $21.08 | 46 600 |
| Aug 17, 2016 | $21.19 | $21.26 | $20.98 | $20.96 | 32 600 |
| Aug 16, 2016 | $21.34 | $21.41 | $21.29 | $21.05 | 33 800 |
| Aug 15, 2016 | $21.38 | $21.46 | $21.36 | $21.13 | 40 400 |
| Aug 12, 2016 | $21.33 | $21.35 | $21.16 | $20.95 | 25 700 |
| Aug 11, 2016 | $21.21 | $21.36 | $21.15 | $21.08 | 27 100 |
