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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 23.21 | 23.08 | ↓$0.13 (-0.56%) | 23.02 | 23.21 | 27.97K |
2024-03-13 | 23.24 | 23.22 | ↓$0.02 (-0.09%) | 23.19 | 23.28 | 110.54K |
2024-03-12 | 23.27 | 23.40 | ↑$0.13 (0.56%) | 23.21 | 23.56 | 55.36K |
2024-03-11 | 23.38 | 23.35 | ↓$0.03 (-0.12%) | 23.33 | 23.43 | 28.32K |
2024-03-08 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.27 | 23.37 | 37.48K |
2024-03-07 | 23.18 | 23.27 | ↑$0.09 (0.39%) | 23.18 | 23.28 | 52.31K |
2024-03-06 | 23.23 | 23.18 | ↓$0.05 (-0.22%) | 23.16 | 23.28 | 75.71K |
2024-03-05 | 23.14 | 23.08 | ↓$0.06 (-0.26%) | 23.01 | 23.14 | 108.43K |
2024-03-04 | 23.29 | 23.15 | ↓$0.14 (-0.60%) | 23.15 | 23.29 | 60.74K |
2024-03-01 | 23.31 | 23.37 | ↑$0.06 (0.26%) | 23.22 | 23.37 | 69.83K |
2024-02-29 | 23.14 | 23.12 | ↓$0.02 (-0.09%) | 23.09 | 23.20 | 34.46K |
2024-02-28 | 23.04 | 22.92 | ↓$0.12 (-0.52%) | 22.89 | 23.04 | 42.41K |
2024-02-27 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.27 | 23.33 | 48.09K |
2024-02-26 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.22 | 23.31 | 39.28K |
2024-02-23 | 23.34 | 23.34 | ↑$0.00 (0.00%) | 23.26 | 23.37 | 135.58K |
2024-02-22 | 23.30 | 23.30 | ↓$0.00 (0.00%) | 23.22 | 23.32 | 41.55K |
2024-02-21 | 23.16 | 23.15 | ↓$0.01 (-0.04%) | 23.08 | 23.18 | 35.58K |
2024-02-20 | 23.12 | 23.16 | ↑$0.04 (0.18%) | 23.10 | 23.19 | 65.18K |
2024-02-16 | 22.86 | 22.92 | ↑$0.06 (0.26%) | 22.86 | 23.03 | 21.30K |
2024-02-15 | 22.45 | 22.83 | ↑$0.38 (1.69%) | 22.45 | 22.85 | 135.55K |
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