NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.58
+0.310 (+1.33%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.88 | Friday, 26th Apr 2024 FEM stock ended at $23.58. This is 1.33% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.580% from a day low at $23.48 to a day high of $23.62. |
| 90 days | $22.22 | $23.88 | |
| 52 weeks | $19.54 | $23.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $19.06 | $19.24 | $19.06 | $18.69 | 167 000 |
| Apr 08, 2016 | $18.81 | $18.89 | $18.72 | $18.34 | 40 700 |
| Apr 07, 2016 | $18.56 | $18.56 | $18.38 | $18.05 | 11 900 |
| Apr 06, 2016 | $18.55 | $18.75 | $18.48 | $18.33 | 31 400 |
| Apr 05, 2016 | $18.75 | $18.75 | $18.62 | $18.20 | 41 300 |
| Apr 04, 2016 | $19.15 | $19.31 | $18.97 | $18.58 | 112 600 |
| Apr 01, 2016 | $18.95 | $19.27 | $18.89 | $18.84 | 104 100 |
| Mar 31, 2016 | $19.29 | $19.39 | $19.20 | $18.82 | 81 800 |
| Mar 30, 2016 | $19.32 | $19.40 | $19.17 | $18.74 | 37 100 |
| Mar 29, 2016 | $18.76 | $19.11 | $18.72 | $18.62 | 13 100 |
| Mar 28, 2016 | $18.89 | $18.89 | $18.75 | $18.43 | 17 900 |
| Mar 24, 2016 | $18.58 | $18.79 | $18.56 | $18.34 | 24 000 |
| Mar 23, 2016 | $18.90 | $18.91 | $18.75 | $18.33 | 42 800 |
| Mar 22, 2016 | $18.99 | $19.26 | $18.99 | $18.75 | 64 600 |
| Mar 21, 2016 | $19.27 | $19.29 | $19.21 | $18.81 | 26 900 |
| Mar 18, 2016 | $19.17 | $19.20 | $19.08 | $18.72 | 25 400 |
| Mar 17, 2016 | $18.72 | $19.04 | $18.72 | $18.59 | 19 100 |
| Mar 16, 2016 | $18.05 | $18.59 | $18.02 | $18.12 | 23 100 |
| Mar 15, 2016 | $18.28 | $18.28 | $18.12 | $17.81 | 41 500 |
| Mar 14, 2016 | $18.52 | $18.73 | $18.43 | $18.24 | 154 100 |
| Mar 11, 2016 | $18.52 | $18.65 | $18.48 | $18.23 | 80 000 |
| Mar 10, 2016 | $18.31 | $18.31 | $17.96 | $17.84 | 13 400 |
| Mar 09, 2016 | $18.25 | $18.30 | $18.19 | $17.89 | 30 500 |
| Mar 08, 2016 | $18.11 | $18.14 | $17.98 | $17.65 | 14 300 |
| Mar 07, 2016 | $18.20 | $18.38 | $18.20 | $17.91 | 9 000 |
