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 |
| May 31, 2016 | $18.21 | $18.34 | $18.11 | $17.77 | 18 000 |
| May 27, 2016 | $18.13 | $18.18 | $18.02 | $17.66 | 26 200 |
| May 26, 2016 | $18.09 | $18.22 | $18.07 | $17.68 | 80 600 |
| May 25, 2016 | $18.13 | $18.18 | $18.03 | $17.64 | 24 300 |
| May 24, 2016 | $17.97 | $18.13 | $17.97 | $17.72 | 28 900 |
| May 23, 2016 | $17.83 | $17.94 | $17.79 | $17.50 | 31 400 |
| May 20, 2016 | $17.95 | $18.00 | $17.88 | $17.55 | 35 000 |
| May 19, 2016 | $17.80 | $17.80 | $17.60 | $17.33 | 18 000 |
| May 18, 2016 | $18.07 | $18.26 | $17.87 | $17.59 | 33 100 |
| May 17, 2016 | $18.16 | $18.27 | $18.12 | $17.80 | 66 100 |
| May 16, 2016 | $18.28 | $18.33 | $18.22 | $17.88 | 25 100 |
| May 13, 2016 | $18.36 | $18.36 | $18.02 | $17.61 | 52 100 |
| May 12, 2016 | $18.54 | $18.60 | $18.31 | $18.05 | 23 400 |
| May 11, 2016 | $18.40 | $18.58 | $18.39 | $18.08 | 151 200 |
| May 10, 2016 | $18.25 | $18.37 | $18.17 | $17.92 | 34 300 |
| May 09, 2016 | $18.28 | $18.28 | $17.96 | $17.64 | 38 100 |
| May 06, 2016 | $18.24 | $18.41 | $18.24 | $17.96 | 24 600 |
| May 05, 2016 | $18.48 | $18.54 | $18.30 | $17.99 | 52 600 |
| May 04, 2016 | $18.56 | $18.56 | $18.30 | $17.94 | 23 900 |
| May 03, 2016 | $18.92 | $18.92 | $18.66 | $18.25 | 106 700 |
| May 02, 2016 | $19.31 | $19.32 | $19.22 | $18.89 | 54 200 |
| Apr 29, 2016 | $19.44 | $19.48 | $19.27 | $18.98 | 32 300 |
| Apr 28, 2016 | $19.46 | $19.57 | $19.34 | $18.95 | 36 600 |
| Apr 27, 2016 | $19.36 | $19.55 | $19.21 | $19.08 | 29 900 |
| Apr 26, 2016 | $19.33 | $19.40 | $19.24 | $18.96 | 12 700 |
