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 |
| Mar 04, 2016 | $18.03 | $18.36 | $18.03 | $17.92 | 49 500 |
| Mar 03, 2016 | $17.75 | $18.00 | $17.71 | $17.59 | 38 800 |
| Mar 02, 2016 | $17.57 | $17.81 | $17.57 | $17.41 | 35 000 |
| Mar 01, 2016 | $17.23 | $17.66 | $17.23 | $17.26 | 65 400 |
| Feb 29, 2016 | $16.94 | $17.15 | $16.94 | $16.64 | 10 100 |
| Feb 26, 2016 | $17.03 | $17.03 | $16.76 | $16.41 | 15 000 |
| Feb 25, 2016 | $16.92 | $17.02 | $16.80 | $16.64 | 75 200 |
| Feb 24, 2016 | $16.69 | $16.95 | $16.57 | $16.53 | 15 900 |
| Feb 23, 2016 | $17.07 | $17.15 | $16.93 | $16.55 | 27 500 |
| Feb 22, 2016 | $17.13 | $17.33 | $17.13 | $16.93 | 60 900 |
| Feb 19, 2016 | $16.85 | $16.95 | $16.80 | $16.57 | 22 800 |
| Feb 18, 2016 | $17.07 | $17.08 | $16.90 | $16.53 | 28 300 |
| Feb 17, 2016 | $16.80 | $17.05 | $16.79 | $16.60 | 25 300 |
| Feb 16, 2016 | $16.57 | $16.61 | $16.47 | $16.20 | 32 300 |
| Feb 12, 2016 | $16.19 | $16.27 | $16.08 | $15.86 | 30 800 |
| Feb 11, 2016 | $15.88 | $16.04 | $15.81 | $15.66 | 24 200 |
| Feb 10, 2016 | $16.27 | $16.44 | $16.21 | $15.85 | 19 100 |
| Feb 09, 2016 | $16.02 | $16.28 | $15.97 | $15.76 | 48 700 |
| Feb 08, 2016 | $16.48 | $16.48 | $16.18 | $15.99 | 36 700 |
| Feb 05, 2016 | $16.79 | $16.82 | $16.60 | $16.33 | 26 600 |
| Feb 04, 2016 | $16.92 | $17.00 | $16.74 | $16.45 | 14 300 |
| Feb 03, 2016 | $16.47 | $16.85 | $16.25 | $16.47 | 31 800 |
| Feb 02, 2016 | $16.57 | $16.57 | $16.29 | $15.94 | 82 900 |
| Feb 01, 2016 | $16.79 | $16.85 | $16.70 | $16.43 | 56 100 |
| Jan 29, 2016 | $16.68 | $17.02 | $16.68 | $16.64 | 66 800 |
