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 |
| Aug 10, 2016 | $21.14 | $21.24 | $21.00 | $20.74 | 151 600 |
| Aug 09, 2016 | $21.01 | $21.20 | $21.01 | $20.81 | 19 400 |
| Aug 08, 2016 | $20.95 | $21.00 | $20.91 | $20.67 | 18 900 |
| Aug 05, 2016 | $20.75 | $20.83 | $20.56 | $20.54 | 24 100 |
| Aug 04, 2016 | $20.39 | $20.68 | $20.39 | $20.34 | 12 400 |
| Aug 03, 2016 | $20.11 | $20.32 | $20.03 | $20.06 | 42 000 |
| Aug 02, 2016 | $20.38 | $20.38 | $20.07 | $19.91 | 57 600 |
| Aug 01, 2016 | $20.48 | $20.48 | $20.28 | $20.02 | 65 500 |
| Jul 29, 2016 | $20.22 | $20.49 | $20.22 | $20.23 | 70 700 |
| Jul 28, 2016 | $20.18 | $20.27 | $20.12 | $20.01 | 69 000 |
| Jul 27, 2016 | $20.11 | $20.26 | $20.04 | $19.91 | 32 000 |
| Jul 26, 2016 | $20.06 | $20.15 | $20.03 | $19.89 | 17 600 |
| Jul 25, 2016 | $20.14 | $20.14 | $19.90 | $19.70 | 27 300 |
| Jul 22, 2016 | $20.01 | $20.19 | $19.98 | $19.90 | 34 600 |
| Jul 21, 2016 | $20.10 | $20.10 | $19.93 | $19.75 | 16 800 |
| Jul 20, 2016 | $19.99 | $20.15 | $19.98 | $19.79 | 55 300 |
| Jul 19, 2016 | $20.15 | $20.15 | $19.93 | $19.74 | 14 500 |
| Jul 18, 2016 | $20.03 | $20.23 | $20.02 | $19.97 | 14 200 |
| Jul 15, 2016 | $20.20 | $20.23 | $20.13 | $19.91 | 16 700 |
| Jul 14, 2016 | $20.23 | $20.34 | $20.15 | $19.99 | 40 200 |
| Jul 13, 2016 | $20.01 | $20.01 | $19.78 | $19.69 | 25 500 |
| Jul 12, 2016 | $19.89 | $20.04 | $19.89 | $19.71 | 32 700 |
| Jul 11, 2016 | $19.53 | $19.69 | $19.53 | $19.41 | 20 400 |
| Jul 08, 2016 | $19.19 | $19.46 | $19.19 | $19.18 | 26 500 |
| Jul 07, 2016 | $19.16 | $19.16 | $18.84 | $18.63 | 57 800 |
