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 |
| Jul 06, 2016 | $18.84 | $19.07 | $18.76 | $18.81 | 30 600 |
| Jul 05, 2016 | $19.16 | $19.16 | $19.04 | $18.82 | 76 300 |
| Jul 01, 2016 | $19.30 | $19.48 | $19.30 | $19.13 | 285 100 |
| Jun 30, 2016 | $19.18 | $19.33 | $19.06 | $18.96 | 41 300 |
| Jun 29, 2016 | $18.92 | $19.07 | $18.92 | $18.78 | 58 200 |
| Jun 28, 2016 | $18.50 | $18.59 | $18.40 | $18.33 | 41 100 |
| Jun 27, 2016 | $18.30 | $18.30 | $17.91 | $17.80 | 133 900 |
| Jun 24, 2016 | $18.15 | $18.66 | $18.15 | $18.02 | 125 100 |
| Jun 23, 2016 | $19.04 | $19.32 | $18.97 | $19.07 | 17 600 |
| Jun 22, 2016 | $18.80 | $18.92 | $18.77 | $18.57 | 7 400 |
| Jun 21, 2016 | $18.80 | $18.96 | $18.73 | $18.49 | 15 800 |
| Jun 20, 2016 | $18.85 | $18.95 | $18.75 | $18.34 | 22 500 |
| Jun 17, 2016 | $18.41 | $18.53 | $18.33 | $18.04 | 14 000 |
| Jun 16, 2016 | $18.03 | $18.37 | $17.94 | $17.92 | 13 300 |
| Jun 15, 2016 | $18.45 | $18.57 | $18.35 | $17.97 | 19 700 |
| Jun 14, 2016 | $18.35 | $18.41 | $18.11 | $17.78 | 23 300 |
| Jun 13, 2016 | $18.38 | $18.51 | $18.31 | $17.99 | 46 300 |
| Jun 10, 2016 | $18.81 | $18.81 | $18.55 | $18.18 | 339 400 |
| Jun 09, 2016 | $19.10 | $19.20 | $19.08 | $18.74 | 16 000 |
| Jun 08, 2016 | $19.24 | $19.41 | $19.24 | $18.93 | 28 300 |
| Jun 07, 2016 | $19.11 | $19.15 | $19.08 | $18.68 | 33 400 |
| Jun 06, 2016 | $18.91 | $18.98 | $18.80 | $18.50 | 11 500 |
| Jun 03, 2016 | $18.60 | $18.82 | $18.56 | $18.40 | 37 600 |
| Jun 02, 2016 | $18.09 | $18.37 | $18.09 | $17.91 | 22 000 |
| Jun 01, 2016 | $18.17 | $18.26 | $18.06 | $17.81 | 21 000 |
