First Trust Emerging Markets AlphaDEX® Fund (FEM) Historical Stock Data
23.60 ↑0.02 (0.08%)
As of April 26, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, FEM is down 0.00% a day on average. There have been 17 days where First Trust Emerging Markets AlphaDEX® Fund closed green and 13 days where FEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.58 | 23.58 | ↑$0.00 (0.00%) | 23.48 | 23.62 | 35.37K |
| 2024-04-25 | 23.15 | 23.27 | ↑$0.12 (0.52%) | 22.98 | 23.28 | 23.51K |
| 2024-04-24 | 23.15 | 23.07 | ↓$0.08 (-0.35%) | 23.04 | 23.16 | 28.65K |
| 2024-04-23 | 22.96 | 23.05 | ↑$0.09 (0.39%) | 22.94 | 23.11 | 31.71K |
| 2024-04-22 | 22.89 | 23.07 | ↑$0.18 (0.79%) | 22.89 | 23.12 | 49K |
| 2024-04-19 | 23.05 | 23.08 | ↑$0.03 (0.13%) | 22.98 | 23.10 | 30.75K |
| 2024-04-18 | 22.99 | 22.92 | ↓$0.07 (-0.30%) | 22.88 | 23.05 | 30.37K |
| 2024-04-17 | 22.90 | 22.91 | ↑$0.01 (0.04%) | 22.86 | 23.00 | 26.25K |
| 2024-04-16 | 22.78 | 22.78 | ↑$0.00 (0.00%) | 22.56 | 22.86 | 160.48K |
| 2024-04-15 | 23.25 | 23.03 | ↓$0.22 (-0.95%) | 23.03 | 23.30 | 49.22K |
| 2024-04-12 | 23.41 | 23.18 | ↓$0.23 (-0.98%) | 23.10 | 23.41 | 31.02K |
| 2024-04-11 | 23.47 | 23.52 | ↑$0.05 (0.21%) | 23.42 | 23.60 | 34.69K |
| 2024-04-10 | 23.56 | 23.46 | ↓$0.10 (-0.42%) | 23.44 | 23.57 | 41.89K |
| 2024-04-09 | 23.82 | 23.87 | ↑$0.05 (0.21%) | 23.77 | 23.88 | 41.48K |
| 2024-04-08 | 23.72 | 23.74 | ↑$0.02 (0.08%) | 23.70 | 23.78 | 67.74K |
| 2024-04-05 | 23.32 | 23.46 | ↑$0.14 (0.60%) | 23.32 | 23.53 | 46.82K |
| 2024-04-04 | 23.62 | 23.43 | ↓$0.19 (-0.80%) | 23.39 | 23.70 | 35.54K |
| 2024-04-03 | 23.19 | 23.38 | ↑$0.19 (0.82%) | 23.19 | 23.42 | 66.46K |
| 2024-04-02 | 23.26 | 23.19 | ↓$0.07 (-0.30%) | 23.12 | 23.26 | 68.51K |
| 2024-04-01 | 22.99 | 23.05 | ↑$0.06 (0.26%) | 22.99 | 23.23 | 68.97K |
| 2024-03-28 | 22.86 | 22.87 | ↑$0.01 (0.04%) | 22.82 | 22.94 | 46.07K |
| 2024-03-27 | 22.69 | 22.83 | ↑$0.14 (0.62%) | 22.69 | 22.83 | 42.29K |
| 2024-03-26 | 22.87 | 22.76 | ↓$0.12 (-0.50%) | 22.73 | 22.87 | 34.20K |
| 2024-03-25 | 22.94 | 22.95 | ↑$0.01 (0.04%) | 22.92 | 23.03 | 34.86K |
| 2024-03-22 | 22.91 | 22.90 | ↓$0.01 (-0.04%) | 22.90 | 23.00 | 68.13K |
| 2024-03-21 | 23.13 | 23.10 | ↓$0.03 (-0.13%) | 23.09 | 23.22 | 43.11K |
| 2024-03-20 | 22.85 | 23.09 | ↑$0.24 (1.05%) | 22.81 | 23.09 | 36.09K |
| 2024-03-19 | 22.94 | 22.90 | ↓$0.04 (-0.16%) | 22.80 | 22.96 | 61.41K |
| 2024-03-18 | 23.04 | 22.90 | ↓$0.14 (-0.61%) | 22.87 | 23.04 | 24.88K |
| 2024-03-15 | 23.04 | 22.95 | ↓$0.09 (-0.38%) | 22.90 | 23.05 | 26.74K |
Create an account or log in to view more rows.
$FEM overvalued
$FEM what happened?
$FEM Sleep well my bulls
sleep well
$FEM lfg!!! So much movement ! Buy n hodl!
$FEM red day ahead
$FEM choo choo
$FEM gap it slap it ask it !
$FEM Who’s still buying calls?
$FEM Here we go!!!
$FEM beauty. Bag secured