First Trust Emerging Markets AlphaDEX® Fund (FEM) Historical Stock Data

22.87 ↑0.04 (0.18%)
As of March 27, 2024, 3:10pm EST.

Historical Data

In the past 30 trading days, FEM is up 0.03% a day on average. There have been 14 days where First Trust Emerging Markets AlphaDEX® Fund closed green and 16 days where FEM closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2822.8622.87↑$0.01 (0.04%)22.8222.9446.07K
2024-03-2722.6922.83↑$0.14 (0.62%)22.6922.8342.29K
2024-03-2622.8722.76↓$0.12 (-0.50%)22.7322.8734.20K
2024-03-2522.9422.95↑$0.01 (0.04%)22.9223.0334.86K
2024-03-2222.9122.90↓$0.01 (-0.04%)22.9023.0068.13K
2024-03-2123.1323.10↓$0.03 (-0.13%)23.0923.2243.11K
2024-03-2022.8523.09↑$0.24 (1.05%)22.8123.0936.09K
2024-03-1922.9422.90↓$0.04 (-0.16%)22.8022.9661.41K
2024-03-1823.0422.90↓$0.14 (-0.61%)22.8723.0424.88K
2024-03-1523.0422.95↓$0.09 (-0.38%)22.9023.0526.74K
2024-03-1423.2123.08↓$0.13 (-0.56%)23.0223.2127.97K
2024-03-1323.2423.22↓$0.02 (-0.09%)23.1923.28110.54K
2024-03-1223.2723.40↑$0.13 (0.56%)23.2123.5655.36K
2024-03-1123.3823.35↓$0.03 (-0.12%)23.3323.4328.32K
2024-03-0823.2723.27↑$0.00 (0.00%)23.2723.3737.48K
2024-03-0723.1823.27↑$0.09 (0.39%)23.1823.2852.31K
2024-03-0623.2323.18↓$0.05 (-0.22%)23.1623.2875.71K
2024-03-0523.1423.08↓$0.06 (-0.26%)23.0123.14108.43K
2024-03-0423.2923.15↓$0.14 (-0.60%)23.1523.2960.74K
2024-03-0123.3123.37↑$0.06 (0.26%)23.2223.3769.83K
2024-02-2923.1423.12↓$0.02 (-0.09%)23.0923.2034.46K
2024-02-2823.0422.92↓$0.12 (-0.52%)22.8923.0442.41K
2024-02-2723.2923.29↑$0.00 (0.00%)23.2723.3348.09K
2024-02-2623.2723.27↑$0.00 (0.00%)23.2223.3139.28K
2024-02-2323.3423.34↑$0.00 (0.00%)23.2623.37135.58K
2024-02-2223.3023.30↓$0.00 (0.00%)23.2223.3241.55K
2024-02-2123.1623.15↓$0.01 (-0.04%)23.0823.1835.58K
2024-02-2023.1223.16↑$0.04 (0.18%)23.1023.1965.18K
2024-02-1622.8622.92↑$0.06 (0.26%)22.8623.0321.30K
2024-02-1522.4522.83↑$0.38 (1.69%)22.4522.85135.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$FEM lfg!!! So much movement ! Buy n hodl!

0 Like Report
SayMyName

$FEM Who’s still buying calls?

0 Like Report