NYSEARCA:FEMS
$40.50
(
-0.540%
)
Friday, 27th Jan 2023
First Trust Emerging Markets Small Cap ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.75 | $40.85 | Friday, 27th Jan 2023 FEMS stock ended at $40.50. This is 0.54% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.568% from a day low at $40.50 to a day high of $40.73. |
| 90 days | $32.91 | $40.85 | |
| 52 weeks | $31.29 | $42.05 |
Historical First Trust Emerging Markets Small Cap AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $40.58 | $40.73 | $40.50 | $40.50 | 77 220 |
| 2023-01-26 | $40.84 | $40.85 | $40.53 | $40.72 | 35 071 |
| 2023-01-25 | $40.12 | $40.79 | $40.11 | $40.51 | 77 084 |
| 2023-01-24 | $40.35 | $40.75 | $40.08 | $40.45 | 197 252 |
| 2023-01-23 | $40.44 | $40.63 | $40.34 | $40.38 | 85 108 |
| 2023-01-20 | $40.00 | $40.45 | $40.00 | $40.30 | 121 603 |
| 2023-01-19 | $39.62 | $40.00 | $39.57 | $39.92 | 124 238 |
| 2023-01-18 | $39.59 | $39.63 | $39.34 | $39.34 | 67 023 |
| 2023-01-17 | $39.64 | $39.70 | $39.61 | $39.70 | 25 103 |
| 2023-01-13 | $38.70 | $39.05 | $38.70 | $39.05 | 130 003 |
| 2023-01-12 | $38.81 | $39.05 | $38.63 | $38.86 | 120 422 |
| 2023-01-11 | $38.46 | $38.73 | $38.18 | $38.68 | 219 690 |
| 2023-01-10 | $38.91 | $38.92 | $38.53 | $38.81 | 86 105 |
| 2023-01-09 | $38.89 | $39.06 | $38.78 | $38.80 | 67 340 |
| 2023-01-06 | $38.67 | $39.26 | $38.61 | $39.26 | 69 770 |
| 2023-01-05 | $38.17 | $38.17 | $37.75 | $38.14 | 52 456 |
| 2023-01-04 | $38.70 | $39.13 | $38.56 | $38.99 | 37 735 |
| 2023-01-03 | $39.06 | $39.28 | $38.57 | $38.68 | 278 470 |
| 2022-12-30 | $39.09 | $39.22 | $38.75 | $38.94 | 53 483 |
| 2022-12-29 | $38.78 | $39.18 | $38.78 | $39.18 | 30 545 |
| 2022-12-28 | $38.52 | $38.63 | $38.22 | $38.22 | 88 261 |
| 2022-12-27 | $38.85 | $39.27 | $38.77 | $39.17 | 92 518 |
| 2022-12-23 | $38.63 | $38.85 | $38.63 | $38.74 | 84 419 |
| 2022-12-22 | $38.66 | $38.66 | $38.21 | $38.61 | 173 806 |
| 2022-12-21 | $38.59 | $38.82 | $38.44 | $38.77 | 21 762 |
| 2022-12-20 | $38.40 | $38.74 | $38.34 | $38.51 | 303 571 |
| 2022-12-19 | $38.40 | $38.67 | $38.32 | $38.52 | 132 108 |
| 2022-12-16 | $38.33 | $38.40 | $38.12 | $38.18 | 26 119 |
| 2022-12-15 | $38.49 | $38.49 | $38.10 | $38.20 | 18 653 |
| 2022-12-14 | $38.77 | $38.77 | $38.11 | $38.26 | 41 776 |
| 2022-12-13 | $39.36 | $39.36 | $38.74 | $38.78 | 31 945 |
| 2022-12-12 | $38.52 | $38.80 | $38.30 | $38.59 | 33 151 |
| 2022-12-09 | $38.48 | $38.64 | $38.32 | $38.46 | 34 464 |
| 2022-12-08 | $38.48 | $38.50 | $38.15 | $38.18 | 28 681 |
| 2022-12-07 | $38.29 | $38.30 | $38.03 | $38.14 | 36 836 |
| 2022-12-06 | $38.62 | $38.62 | $38.24 | $38.44 | 87 756 |
| 2022-12-05 | $38.64 | $38.68 | $38.19 | $38.27 | 4 559 |
| 2022-12-02 | $38.18 | $38.77 | $38.14 | $38.57 | 10 973 |
| 2022-12-01 | $38.59 | $38.69 | $38.40 | $38.58 | 28 838 |
| 2022-11-30 | $38.17 | $38.58 | $37.89 | $38.58 | 20 470 |
| 2022-11-29 | $37.48 | $37.63 | $37.40 | $37.61 | 17 150 |
| 2022-11-28 | $36.94 | $37.09 | $36.84 | $36.90 | 10 821 |
| 2022-11-25 | $37.00 | $37.18 | $36.96 | $36.96 | 6 349 |
| 2022-11-23 | $36.15 | $36.56 | $36.15 | $36.44 | 10 905 |
| 2022-11-22 | $36.02 | $36.24 | $36.02 | $36.08 | 10 876 |
| 2022-11-21 | $35.72 | $35.95 | $35.64 | $35.87 | 7 616 |
| 2022-11-18 | $35.86 | $35.99 | $35.81 | $35.99 | 11 357 |
| 2022-11-17 | $35.42 | $35.86 | $35.42 | $35.75 | 51 550 |
| 2022-11-16 | $36.63 | $36.63 | $36.12 | $36.15 | 32 026 |
| 2022-11-15 | $37.19 | $37.30 | $36.93 | $37.13 | 16 325 |
About First Trust Emerging Markets Small Cap AlphaDEX Fund
FEMS was created on 02/15/12 by First Trust. The ETF aims to outperform other index funds by selecting small-cap emerging markets securities using quantitative metrics.... FEMS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
