Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Emerging Markets Small Cap Fund Price (Quote) NYSEARCA:FEMS
$40.65 ( -0.17% ) Wednesday, 19th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.51 | $41.12 | Wednesday, 19th Jan 2022 FEMS stock ended at $40.65. This is 0.17% less than the trading day before Tuesday, 18th Jan 2022. During the day the stock fluctuated 0.73% from a day low at $40.56 to a day high of $40.86. |
| 90 days | $38.51 | $42.45 | |
| 52 weeks | $38.51 | $50.00 |
Historical First Trust Emerging Markets Small Cap AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-19 | $40.56 | $40.86 | $40.56 | $40.65 | 15 782 |
| 2022-01-18 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2022-01-14 | $40.40 | $40.78 | $40.40 | $40.72 | 4 695 |
| 2022-01-13 | $40.75 | $40.84 | $40.43 | $40.58 | 37 342 |
| 2022-01-12 | $40.74 | $41.12 | $40.65 | $41.12 | 12 114 |
| 2022-01-11 | $39.99 | $40.50 | $39.99 | $40.44 | 7 846 |
| 2022-01-10 | $40.14 | $40.19 | $39.76 | $40.12 | 94 621 |
| 2022-01-07 | $40.19 | $40.20 | $39.88 | $40.20 | 4 661 |
| 2022-01-06 | $39.88 | $40.04 | $39.76 | $39.95 | 11 410 |
| 2022-01-05 | $40.35 | $40.58 | $39.88 | $39.92 | 14 262 |
| 2022-01-04 | $40.47 | $40.59 | $40.28 | $40.38 | 97 856 |
| 2022-01-03 | $40.53 | $40.77 | $40.53 | $40.71 | 14 659 |
| 2021-12-31 | $40.04 | $40.42 | $40.04 | $40.19 | 39 545 |
| 2021-12-30 | $40.18 | $40.31 | $40.02 | $40.13 | 15 671 |
| 2021-12-29 | $40.20 | $40.28 | $40.02 | $40.22 | 16 909 |
| 2021-12-28 | $40.49 | $40.49 | $40.23 | $40.34 | 9 101 |
| 2021-12-27 | $40.48 | $40.70 | $40.39 | $40.66 | 12 156 |
| 2021-12-23 | $39.87 | $40.18 | $39.87 | $40.12 | 16 078 |
| 2021-12-22 | $39.89 | $40.21 | $39.76 | $40.16 | 6 865 |
| 2021-12-21 | $39.75 | $40.02 | $39.70 | $40.02 | 10 149 |
| 2021-12-20 | $38.66 | $40.42 | $38.51 | $39.88 | 84 303 |
| 2021-12-17 | $39.70 | $39.82 | $39.34 | $39.44 | 33 402 |
| 2021-12-16 | $40.48 | $40.61 | $40.17 | $40.26 | 15 365 |
| 2021-12-15 | $39.81 | $40.09 | $39.43 | $40.00 | 12 312 |
| 2021-12-14 | $39.98 | $39.98 | $39.68 | $39.87 | 9 904 |
| 2021-12-13 | $40.39 | $40.48 | $40.11 | $40.21 | 68 499 |
| 2021-12-10 | $40.51 | $40.60 | $40.33 | $40.44 | 8 677 |
| 2021-12-09 | $40.83 | $40.83 | $40.51 | $40.59 | 8 078 |
| 2021-12-08 | $40.71 | $41.15 | $40.70 | $40.98 | 7 331 |
| 2021-12-07 | $40.60 | $40.86 | $40.53 | $40.72 | 21 668 |
| 2021-12-06 | $39.71 | $40.20 | $39.71 | $39.94 | 20 371 |
| 2021-12-03 | $40.21 | $40.31 | $39.87 | $40.11 | 22 455 |
| 2021-12-02 | $39.90 | $40.00 | $39.78 | $39.91 | 4 296 |
| 2021-12-01 | $40.04 | $40.47 | $39.66 | $39.66 | 4 887 |
| 2021-11-30 | $39.68 | $40.05 | $39.22 | $39.57 | 16 604 |
| 2021-11-29 | $39.92 | $39.92 | $39.40 | $39.65 | 9 016 |
| 2021-11-26 | $39.46 | $39.53 | $38.87 | $39.32 | 18 956 |
| 2021-11-24 | $40.31 | $40.53 | $40.16 | $40.45 | 30 768 |
| 2021-11-23 | $40.43 | $40.43 | $40.02 | $40.28 | 8 753 |
| 2021-11-22 | $40.71 | $40.71 | $40.37 | $40.48 | 27 665 |
| 2021-11-19 | $40.93 | $40.95 | $40.66 | $40.74 | 9 835 |
| 2021-11-18 | $41.05 | $41.05 | $40.61 | $40.78 | 6 312 |
| 2021-11-17 | $41.54 | $41.54 | $41.25 | $41.29 | 3 791 |
| 2021-11-16 | $41.70 | $41.98 | $41.36 | $41.44 | 8 553 |
| 2021-11-15 | $42.27 | $42.27 | $42.27 | $42.27 | 0 |
| 2021-11-12 | $42.21 | $42.34 | $42.19 | $42.27 | 3 245 |
| 2021-11-11 | $42.05 | $42.29 | $42.05 | $42.20 | 2 340 |
| 2021-11-10 | $41.94 | $41.94 | $41.41 | $41.51 | 6 171 |
| 2021-11-09 | $41.81 | $41.81 | $41.52 | $41.67 | 3 321 |
| 2021-11-08 | $41.65 | $41.65 | $41.40 | $41.61 | 3 376 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
