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

24.02 ↑0.02 (0.08%)
As of June 7, 2024, 3:48pm EST.

Historical Data

In the past 30 trading days, FEM is down -0.07% a day on average. There have been 16 days where First Trust Emerging Markets AlphaDEX® Fund closed green and 14 days where FEM closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1423.9524.02↑$0.07 (0.29%)23.9424.0531.49K
2024-06-1324.1324.00↓$0.13 (-0.54%)23.9224.1345.26K
2024-06-1224.0723.95↓$0.12 (-0.50%)23.9524.1551.62K
2024-06-1123.8823.83↓$0.05 (-0.21%)23.7823.9026.65K
2024-06-1024.0924.07↓$0.02 (-0.08%)24.0524.1748.79K
2024-06-0724.4524.19↓$0.26 (-1.06%)24.1724.4528.14K
2024-06-0624.4524.46↑$0.01 (0.04%)24.4024.5026.54K
2024-06-0524.2624.33↑$0.07 (0.29%)24.2124.3643.52K
2024-06-0424.2924.16↓$0.13 (-0.54%)24.0724.3023.90K
2024-06-0324.6824.70↑$0.02 (0.06%)24.6324.8128.97K
2024-05-3124.5024.49↓$0.01 (-0.04%)24.3724.5426.68K
2024-05-3024.7024.74↑$0.04 (0.14%)24.5424.8228.70K
2024-05-2924.7624.81↑$0.05 (0.18%)24.7524.8449.89K
2024-05-2825.1225.04↓$0.08 (-0.32%)24.9425.1233.24K
2024-05-2424.8124.82↑$0.01 (0.05%)24.7924.9159.42K
2024-05-2325.0524.80↓$0.25 (-1.00%)24.7725.0537.90K
2024-05-2225.2025.05↓$0.15 (-0.60%)25.0425.2139.13K
2024-05-2125.3625.30↓$0.06 (-0.22%)25.2525.3640.60K
2024-05-2025.2425.32↑$0.08 (0.32%)25.2425.3848.91K
2024-05-1725.2325.35↑$0.12 (0.48%)25.1825.3628K
2024-05-1624.9524.98↑$0.03 (0.13%)24.8925.0561.78K
2024-05-1524.8824.91↑$0.03 (0.12%)24.7724.9655.23K
2024-05-1424.6524.79↑$0.14 (0.57%)24.6524.8126.10K
2024-05-1324.7224.61↓$0.11 (-0.44%)24.6024.7527.25K
2024-05-1024.6524.52↓$0.13 (-0.53%)24.4824.6831.80K
2024-05-0924.3724.51↑$0.14 (0.57%)24.3424.5147.16K
2024-05-0824.2224.27↑$0.05 (0.21%)24.1424.3022.77K
2024-05-0724.2824.31↑$0.03 (0.12%)24.2424.35119.22K
2024-05-0624.3424.30↓$0.04 (-0.16%)24.2924.3870.98K
2024-05-0324.1224.25↑$0.13 (0.54%)24.1224.3043.74K
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