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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 38.90 | 38.71 | ↓$0.19 (-0.49%) | 38.71 | 39.05 | 62.76K |
2024-03-27 | 38.55 | 38.78 | ↑$0.23 (0.60%) | 38.46 | 38.80 | 29.73K |
2024-03-26 | 38.51 | 38.44 | ↓$0.07 (-0.18%) | 38.43 | 38.86 | 24.30K |
2024-03-25 | 39.09 | 39.08 | ↓$0.01 (-0.03%) | 38.93 | 39.14 | 22.36K |
2024-03-22 | 39.01 | 38.95 | ↓$0.06 (-0.15%) | 38.91 | 39.22 | 18.78K |
2024-03-21 | 39.50 | 39.44 | ↓$0.06 (-0.15%) | 39.21 | 39.59 | 54.98K |
2024-03-20 | 38.85 | 39.37 | ↑$0.52 (1.34%) | 38.80 | 39.45 | 20.67K |
2024-03-19 | 38.83 | 38.97 | ↑$0.14 (0.36%) | 38.64 | 38.97 | 62.05K |
2024-03-18 | 38.83 | 38.75 | ↓$0.08 (-0.22%) | 38.66 | 39.16 | 15.71K |
2024-03-15 | 38.87 | 38.84 | ↓$0.03 (-0.08%) | 38.64 | 38.97 | 50.24K |
2024-03-14 | 38.95 | 38.70 | ↓$0.25 (-0.64%) | 38.66 | 38.97 | 19.60K |
2024-03-13 | 39.15 | 39.18 | ↑$0.03 (0.08%) | 39.03 | 39.42 | 30.91K |
2024-03-12 | 39.13 | 39.07 | ↓$0.06 (-0.15%) | 39.00 | 39.24 | 41.18K |
2024-03-11 | 38.94 | 38.95 | ↑$0.01 (0.03%) | 38.94 | 39.12 | 25.25K |
2024-03-08 | 39.13 | 39.07 | ↓$0.06 (-0.15%) | 38.92 | 39.26 | 19.15K |
2024-03-07 | 38.81 | 38.95 | ↑$0.14 (0.36%) | 38.73 | 39.06 | 19.96K |
2024-03-06 | 38.99 | 38.80 | ↓$0.19 (-0.49%) | 38.74 | 39.08 | 21.24K |
2024-03-05 | 38.95 | 38.85 | ↓$0.10 (-0.26%) | 38.67 | 38.97 | 13.81K |
2024-03-04 | 39.06 | 39.02 | ↓$0.04 (-0.10%) | 38.80 | 39.13 | 20.58K |
2024-03-01 | 39.01 | 39.13 | ↑$0.12 (0.31%) | 39.01 | 39.30 | 25.55K |
2024-02-29 | 38.95 | 39.06 | ↑$0.11 (0.28%) | 38.95 | 39.25 | 21.32K |
2024-02-28 | 38.65 | 38.64 | ↓$0.01 (-0.03%) | 38.59 | 38.82 | 31.22K |
2024-02-27 | 39.26 | 39.22 | ↓$0.04 (-0.10%) | 38.94 | 39.37 | 20.45K |
2024-02-26 | 39.25 | 39.30 | ↑$0.05 (0.13%) | 39.25 | 39.41 | 25.11K |
2024-02-23 | 39.41 | 39.22 | ↓$0.19 (-0.49%) | 39.07 | 39.41 | 27.09K |
2024-02-22 | 39.39 | 39.48 | ↑$0.09 (0.22%) | 39.21 | 39.52 | 27.89K |
2024-02-21 | 38.87 | 38.95 | ↑$0.08 (0.21%) | 38.81 | 38.99 | 12.96K |
2024-02-20 | 38.72 | 38.77 | ↑$0.05 (0.13%) | 38.69 | 38.98 | 38.22K |
2024-02-16 | 38.58 | 38.52 | ↓$0.06 (-0.16%) | 38.50 | 38.67 | 18.43K |
2024-02-15 | 38.15 | 38.36 | ↑$0.21 (0.55%) | 38.15 | 38.45 | 28.53K |
Create an account or log in to view more rows.
$FEMS C'mon
do a spike!!
$FEMS why not Monday yet
$FEMS Momentum is building...
$FEMS so tired of this pos let's fly already
$FEMS God dammit
$FEMS lets go!!
$FEMS this is just going to go up forever
$FEMS We will not sell!
$FEMS Rug pull soon?
$FEMS This is how I feel everyday holding this gem.