First Trust Emerging Markets AlphaDEX® Fund (FEM) Historical Stock Data
21.91 ↓0.11 (-0.50%)
As of Market Close on August 17th, 2022.
Historical Data
In the past 30 trading days, FEM is up 0.27% a day on average. There have been 20 days where First Trust Emerging Markets AlphaDEX® Fund closed green and 10 days where FEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 21.69 | 21.91 | ↑$0.22 (1.01%) | 21.69 | 22.00 | 80K |
| 2022-08-16 | 21.86 | 22.02 | ↑$0.16 (0.73%) | 21.86 | 22.06 | 76.36K |
| 2022-08-15 | 21.82 | 21.88 | ↑$0.06 (0.27%) | 21.82 | 21.96 | 455.88K |
| 2022-08-12 | 22.03 | 22.16 | ↑$0.13 (0.59%) | 21.93 | 22.19 | 46.58K |
| 2022-08-11 | 21.85 | 21.81 | ↓$0.04 (-0.18%) | 21.78 | 22.03 | 42.23K |
| 2022-08-10 | 21.65 | 21.80 | ↑$0.15 (0.69%) | 21.63 | 21.83 | 55.39K |
| 2022-08-09 | 21.49 | 21.42 | ↓$0.07 (-0.33%) | 21.36 | 21.50 | 115.68K |
| 2022-08-08 | 21.40 | 21.46 | ↑$0.06 (0.28%) | 21.38 | 21.50 | 27.03K |
| 2022-08-05 | 20.95 | 21.19 | ↑$0.23 (1.12%) | 20.95 | 21.20 | 53.93K |
| 2022-08-04 | 21.01 | 21.11 | ↑$0.10 (0.48%) | 20.99 | 21.16 | 111.70K |
| 2022-08-03 | 20.93 | 20.99 | ↑$0.06 (0.29%) | 20.80 | 21.01 | 71.45K |
| 2022-08-02 | 20.98 | 20.92 | ↓$0.06 (-0.29%) | 20.88 | 21.09 | 180.74K |
| 2022-08-01 | 21.16 | 21.16 | ↑$0.00 (0.00%) | 21.06 | 21.31 | 47.34K |
| 2022-07-29 | 21.13 | 21.21 | ↑$0.08 (0.38%) | 21.08 | 21.28 | 191.90K |
| 2022-07-28 | 21.24 | 21.31 | ↑$0.07 (0.33%) | 21.04 | 21.32 | 155.30K |
| 2022-07-27 | 20.97 | 21.20 | ↑$0.23 (1.10%) | 20.87 | 21.21 | 48.36K |
| 2022-07-26 | 20.94 | 20.83 | ↓$0.11 (-0.53%) | 20.75 | 21.00 | 79.38K |
| 2022-07-25 | 20.89 | 20.93 | ↑$0.04 (0.19%) | 20.82 | 20.95 | 90.33K |
| 2022-07-22 | 20.92 | 20.74 | ↓$0.18 (-0.86%) | 20.66 | 20.94 | 38.94K |
| 2022-07-21 | 20.62 | 20.88 | ↑$0.26 (1.26%) | 20.62 | 20.92 | 79.29K |
| 2022-07-20 | 20.86 | 20.73 | ↓$0.13 (-0.60%) | 20.71 | 20.86 | 160.90K |
| 2022-07-19 | 20.70 | 20.90 | ↑$0.20 (0.97%) | 20.70 | 20.96 | 63.95K |
| 2022-07-18 | 20.76 | 20.54 | ↓$0.22 (-1.06%) | 20.51 | 20.79 | 51.43K |
| 2022-07-15 | 20.28 | 20.37 | ↑$0.09 (0.44%) | 20.06 | 20.42 | 84.85K |
| 2022-07-14 | 20.28 | 20.27 | ↓$0.01 (-0.05%) | 20.00 | 20.32 | 184.58K |
| 2022-07-13 | 20.28 | 20.52 | ↑$0.24 (1.18%) | 20.28 | 20.67 | 70.54K |
| 2022-07-12 | 20.68 | 20.65 | ↓$0.03 (-0.15%) | 20.59 | 20.79 | 121.26K |
| 2022-07-11 | 20.82 | 20.68 | ↓$0.14 (-0.67%) | 20.65 | 20.82 | 47.30K |
| 2022-07-08 | 21.03 | 21.21 | ↑$0.18 (0.86%) | 21.00 | 21.22 | 130.67K |
| 2022-07-07 | 20.93 | 21.06 | ↑$0.13 (0.62%) | 20.93 | 21.15 | 201.77K |
Create an account or log in to view more rows.
$FEM down hard at open
$FEM what’s next bulls
$FEM the catalyst we need !
$FEM diversified
$FEM no wonder price closed that way
$FEM bears haha
$FEM we need to get moving
$FEM lol who sold
$FEM no wonder price closed that way
$FEM death cross will complete today