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.

DateOpenCloseChangeLowHighVolume
2022-08-1721.6921.91↑$0.22 (1.01%)21.6922.0080K
2022-08-1621.8622.02↑$0.16 (0.73%)21.8622.0676.36K
2022-08-1521.8221.88↑$0.06 (0.27%)21.8221.96455.88K
2022-08-1222.0322.16↑$0.13 (0.59%)21.9322.1946.58K
2022-08-1121.8521.81↓$0.04 (-0.18%)21.7822.0342.23K
2022-08-1021.6521.80↑$0.15 (0.69%)21.6321.8355.39K
2022-08-0921.4921.42↓$0.07 (-0.33%)21.3621.50115.68K
2022-08-0821.4021.46↑$0.06 (0.28%)21.3821.5027.03K
2022-08-0520.9521.19↑$0.23 (1.12%)20.9521.2053.93K
2022-08-0421.0121.11↑$0.10 (0.48%)20.9921.16111.70K
2022-08-0320.9320.99↑$0.06 (0.29%)20.8021.0171.45K
2022-08-0220.9820.92↓$0.06 (-0.29%)20.8821.09180.74K
2022-08-0121.1621.16↑$0.00 (0.00%)21.0621.3147.34K
2022-07-2921.1321.21↑$0.08 (0.38%)21.0821.28191.90K
2022-07-2821.2421.31↑$0.07 (0.33%)21.0421.32155.30K
2022-07-2720.9721.20↑$0.23 (1.10%)20.8721.2148.36K
2022-07-2620.9420.83↓$0.11 (-0.53%)20.7521.0079.38K
2022-07-2520.8920.93↑$0.04 (0.19%)20.8220.9590.33K
2022-07-2220.9220.74↓$0.18 (-0.86%)20.6620.9438.94K
2022-07-2120.6220.88↑$0.26 (1.26%)20.6220.9279.29K
2022-07-2020.8620.73↓$0.13 (-0.60%)20.7120.86160.90K
2022-07-1920.7020.90↑$0.20 (0.97%)20.7020.9663.95K
2022-07-1820.7620.54↓$0.22 (-1.06%)20.5120.7951.43K
2022-07-1520.2820.37↑$0.09 (0.44%)20.0620.4284.85K
2022-07-1420.2820.27↓$0.01 (-0.05%)20.0020.32184.58K
2022-07-1320.2820.52↑$0.24 (1.18%)20.2820.6770.54K
2022-07-1220.6820.65↓$0.03 (-0.15%)20.5920.79121.26K
2022-07-1120.8220.68↓$0.14 (-0.67%)20.6520.8247.30K
2022-07-0821.0321.21↑$0.18 (0.86%)21.0021.22130.67K
2022-07-0720.9321.06↑$0.13 (0.62%)20.9321.15201.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$FEM we need to get moving

0 Like Report
dogefan77

$FEM death cross will complete today

0 Like Report