NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$23.63
+0.0100 (+0.0423%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $23.91 | Wednesday, 1st May 2024 FEM stock ended at $23.63. This is 0.0423% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.21% from a day low at $23.57 to a day high of $23.86. |
| 90 days | $22.24 | $23.91 | |
| 52 weeks | $19.54 | $23.91 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $16.46 | $16.50 | $16.34 | $16.09 | 35 900 |
| Jan 27, 2016 | $16.15 | $16.38 | $16.08 | $15.78 | 22 000 |
| Jan 26, 2016 | $16.10 | $16.24 | $16.09 | $15.82 | 39 000 |
| Jan 25, 2016 | $16.11 | $16.17 | $15.95 | $15.59 | 76 500 |
| Jan 22, 2016 | $16.14 | $16.25 | $16.13 | $15.88 | 45 300 |
| Jan 21, 2016 | $15.69 | $15.87 | $15.59 | $15.37 | 39 200 |
| Jan 20, 2016 | $15.66 | $15.82 | $15.39 | $15.37 | 59 500 |
| Jan 19, 2016 | $16.19 | $16.21 | $15.94 | $15.67 | 85 900 |
| Jan 15, 2016 | $15.97 | $16.02 | $15.76 | $15.53 | 44 700 |
| Jan 14, 2016 | $16.47 | $16.67 | $16.36 | $16.23 | 46 300 |
| Jan 13, 2016 | $16.80 | $16.80 | $16.36 | $16.03 | 37 500 |
| Jan 12, 2016 | $16.77 | $16.77 | $16.47 | $16.24 | 366 400 |
| Jan 11, 2016 | $16.73 | $16.73 | $16.39 | $16.16 | 83 900 |
| Jan 08, 2016 | $16.95 | $16.95 | $16.65 | $16.28 | 97 000 |
| Jan 07, 2016 | $16.79 | $17.06 | $16.79 | $16.43 | 160 000 |
| Jan 06, 2016 | $17.27 | $17.40 | $17.26 | $16.92 | 255 600 |
| Jan 05, 2016 | $17.63 | $17.63 | $17.54 | $17.16 | 24 700 |
