First Trust Emerging Markets Small Cap AlphaDEX® Fund (FEMS) Historical Stock Data

38.71 ↓0.07 (-0.18%)
As of March 28, 2024, 3:52pm EST.

Historical Data

In the past 30 trading days, FEMS is up 0.02% a day on average. There have been 13 days where First Trust Emerging Markets Small Cap AlphaDEX® Fund closed green and 17 days where FEMS closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2838.9038.71↓$0.19 (-0.49%)38.7139.0562.76K
2024-03-2738.5538.78↑$0.23 (0.60%)38.4638.8029.73K
2024-03-2638.5138.44↓$0.07 (-0.18%)38.4338.8624.30K
2024-03-2539.0939.08↓$0.01 (-0.03%)38.9339.1422.36K
2024-03-2239.0138.95↓$0.06 (-0.15%)38.9139.2218.78K
2024-03-2139.5039.44↓$0.06 (-0.15%)39.2139.5954.98K
2024-03-2038.8539.37↑$0.52 (1.34%)38.8039.4520.67K
2024-03-1938.8338.97↑$0.14 (0.36%)38.6438.9762.05K
2024-03-1838.8338.75↓$0.08 (-0.22%)38.6639.1615.71K
2024-03-1538.8738.84↓$0.03 (-0.08%)38.6438.9750.24K
2024-03-1438.9538.70↓$0.25 (-0.64%)38.6638.9719.60K
2024-03-1339.1539.18↑$0.03 (0.08%)39.0339.4230.91K
2024-03-1239.1339.07↓$0.06 (-0.15%)39.0039.2441.18K
2024-03-1138.9438.95↑$0.01 (0.03%)38.9439.1225.25K
2024-03-0839.1339.07↓$0.06 (-0.15%)38.9239.2619.15K
2024-03-0738.8138.95↑$0.14 (0.36%)38.7339.0619.96K
2024-03-0638.9938.80↓$0.19 (-0.49%)38.7439.0821.24K
2024-03-0538.9538.85↓$0.10 (-0.26%)38.6738.9713.81K
2024-03-0439.0639.02↓$0.04 (-0.10%)38.8039.1320.58K
2024-03-0139.0139.13↑$0.12 (0.31%)39.0139.3025.55K
2024-02-2938.9539.06↑$0.11 (0.28%)38.9539.2521.32K
2024-02-2838.6538.64↓$0.01 (-0.03%)38.5938.8231.22K
2024-02-2739.2639.22↓$0.04 (-0.10%)38.9439.3720.45K
2024-02-2639.2539.30↑$0.05 (0.13%)39.2539.4125.11K
2024-02-2339.4139.22↓$0.19 (-0.49%)39.0739.4127.09K
2024-02-2239.3939.48↑$0.09 (0.22%)39.2139.5227.89K
2024-02-2138.8738.95↑$0.08 (0.21%)38.8138.9912.96K
2024-02-2038.7238.77↑$0.05 (0.13%)38.6938.9838.22K
2024-02-1638.5838.52↓$0.06 (-0.16%)38.5038.6718.43K
2024-02-1538.1538.36↑$0.21 (0.55%)38.1538.4528.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$FEMS Momentum is building...

0 Like Report
jchonnee

$FEMS this is just going to go up forever

0 Like Report