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

40.65 ↑0.00 (0.00%)
As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, FEMS is up 0.00% a day on average. There have been 16 days where First Trust Emerging Markets Small Cap AlphaDEX® Fund closed green and 14 days where FEMS closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2640.8440.65↓$0.19 (-0.47%)40.5540.8535.07K
2023-01-2540.1240.65↑$0.53 (1.32%)40.1140.7977.08K
2023-01-2440.3540.52↑$0.17 (0.42%)40.2740.75197.25K
2023-01-2340.4440.51↑$0.07 (0.17%)40.3440.6384.97K
2023-01-2040.0040.30↑$0.30 (0.75%)40.0040.45121.60K
2023-01-1939.6239.95↑$0.33 (0.83%)39.6240.00124.24K
2023-01-1839.8939.34↓$0.55 (-1.37%)39.3439.91165.43K
2023-01-1739.6339.66↑$0.03 (0.06%)39.3939.71142.42K
2023-01-1338.7039.01↑$0.31 (0.79%)38.7039.05130K
2023-01-1238.8138.97↑$0.16 (0.41%)38.6339.05120.42K
2023-01-1138.4638.60↑$0.14 (0.36%)38.1838.73219.69K
2023-01-1038.9138.85↓$0.06 (-0.14%)38.5338.9286.11K
2023-01-0938.8938.80↓$0.09 (-0.23%)38.7839.0667.34K
2023-01-0638.6739.26↑$0.59 (1.53%)38.6139.2669.77K
2023-01-0538.1737.98↓$0.19 (-0.50%)37.7538.1753.51K
2023-01-0439.0639.00↓$0.06 (-0.15%)38.5639.1337.74K
2023-01-0339.0638.68↓$0.38 (-0.97%)38.5739.28278.45K
2022-12-3039.0938.94↓$0.15 (-0.38%)38.7539.2253.42K
2022-12-2938.7839.18↑$0.40 (1.03%)38.7839.1830.53K
2022-12-2838.5238.22↓$0.30 (-0.78%)38.2238.6288.26K
2022-12-2738.8539.00↑$0.15 (0.39%)38.7739.2792.47K
2022-12-2338.6338.73↑$0.10 (0.26%)38.6338.8584.42K
2022-12-2238.6638.44↓$0.22 (-0.57%)38.2138.66193.71K
2022-12-2138.5938.77↑$0.18 (0.48%)38.4538.8223.34K
2022-12-2038.4038.50↑$0.10 (0.26%)38.3438.74306.60K
2022-12-1938.4038.57↑$0.17 (0.44%)38.3238.67144.71K
2022-12-1638.3338.15↓$0.18 (-0.48%)38.1238.4026.78K
2022-12-1538.4938.13↓$0.36 (-0.93%)38.0538.4923.20K
2022-12-1438.7738.38↓$0.39 (-1.00%)38.1138.7742.32K
2022-12-1339.3638.78↓$0.58 (-1.47%)38.6839.3633.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$FEMS so tired of this pos let's fly already

0 Like Report
micmic

$FEMS the FOMO will be epic

0 Like Report