23.08
price up icon0.70%   +0.16
after-market  After Hours:  23.03  -0.05   -0.22%
loading

First Trust Emerging Markets AlphaDEX Fund Stock (FEM) Price History

The historical daily chart and data for First Trust Emerging Markets AlphaDEX Fund stock (FEM), show that the latest closing stock price as of April 19, 2024, is $23.08.
  • First Trust Emerging Markets AlphaDEX Fund all-time high stock price is $31.32, occurred on January 26, 2018.
  • The lowest First Trust Emerging Markets AlphaDEX Fund stock price recorded was $15.26 on March 18, 2020. Since then, First Trust Emerging Markets AlphaDEX Fund's stock price has risen over 51.28% to $23.08 now.
  • The 52-week high stock price for FEM is $23.88, representing a 3.44% increase from the current share price, occurred on April 09, 2024.
  • The 52-week low stock price for FEM is $19.54, indicating a -15.34% decrease from the current share price, occurred on November 01, 2023.
  • The closing price of First Trust Emerging Markets AlphaDEX Fund (FEM) stock in the beginning of 2023 was $26.47. The stock closed the year at $20.96, a loss of over -20.82% for the year.
The table below shows more information about FEM historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $23.10 $22.98 $0.1181 30,788.0 +0.70%
Apr 18, 2024 $23.05 $22.88 $0.1659 30,386.0 +0.04%
Apr 17, 2024 $23.00 $22.86 $0.1449 26,251.0 +0.57%
Apr 16, 2024 $22.86 $22.56 $0.30 160,484.0 -1.09%
Apr 15, 2024 $23.30 $23.03 $0.2715 49,235.0 -0.65%
Apr 12, 2024 $23.41 $23.09 $0.32 31,691.0 -1.45%
Apr 11, 2024 $23.60 $23.42 $0.18 35,017.0 +0.26%
Apr 10, 2024 $23.57 $23.44 $0.1345 41,902.0 -1.72%
Apr 09, 2024 $23.88 $23.77 $0.1013 41,479.0 +0.55%
Apr 08, 2024 $23.78 $23.70 $0.08 67,632.0 +1.19%
Apr 05, 2024 $23.53 $23.32 $0.2133 46,836.0 +0.13%
Apr 04, 2024 $23.70 $23.39 $0.31 35,804.0 +0.21%
Apr 03, 2024 $23.42 $23.19 $0.226 66,462.0 +0.82%
Apr 02, 2024 $23.26 $23.12 $0.14 68,518.0 +0.61%
Apr 01, 2024 $23.23 $22.99 $0.24 68,971.0 +0.79%
Mar 28, 2024 $22.94 $22.82 $0.12 46,088.0 +0.18%
Mar 27, 2024 $22.83 $22.69 $0.14 42,292.0 +0.33%
Mar 26, 2024 $22.87 $22.73 $0.14 34,382.0 -0.85%
Mar 25, 2024 $23.02 $22.92 $0.1049 34,887.0 +0.22%

First Trust Emerging Markets AlphaDEX Fund Stock (FEM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Emerging Markets AlphaDEX Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Emerging Markets AlphaDEX Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Emerging Markets AlphaDEX Fund Stock (FEM) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $23.88 $22.56 $1.32 832,244.0 +0.92%
Mar, 2024 $23.56 $22.69 $0.8677 1,051,782.0 -1.08%
Feb, 2024 $23.37 $22.24 $1.13 1,543,914.0 +3.68%
Jan, 2024 $22.46 $21.43 $1.03 2,002,733.0 +0.77%

First Trust Emerging Markets AlphaDEX Fund Stock (FEM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.19 $20.94 $1.25 2,617,958.0 +4.96%
Nov, 2023 $21.51 $19.54 $1.97 2,534,421.0 +6.81%
Oct, 2023 $20.91 $19.62 $1.29 1,612,419.0 -5.41%
Sep, 2023 $21.95 $20.59 $1.36 1,457,770.0 -3.65%
Aug, 2023 $23.05 $21.11 $1.95 3,376,877.0 -6.48%
Jul, 2023 $23.28 $21.06 $2.22 1,233,576.0 +9.35%
Jun, 2023 $22.11 $20.36 $1.75 1,400,722.0 +4.59%
May, 2023 $21.77 $20.15 $1.62 2,706,997.0 -6.34%
Apr, 2023 $22.13 $21.11 $1.02 1,980,649.0 +1.98%
Mar, 2023 $22.07 $20.54 $1.53 1,651,599.0 +0.27%
Feb, 2023 $22.13 $20.94 $1.19 3,146,037.0 -4.54%
Jan, 2023 $22.61 $20.79 $1.82 2,297,517.0 +5.68%

First Trust Emerging Markets AlphaDEX Fund Stock (FEM) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $21.46 $20.74 $0.7199 4,535,297.0 -2.06%
Nov, 2022 $21.44 $18.57 $2.87 2,523,452.0 +15.86%
Oct, 2022 $19.65 $18.20 $1.45 2,762,065.0 -0.11%
Sep, 2022 $21.86 $18.27 $3.59 1,990,323.0 -12.33%
Aug, 2022 $22.19 $20.80 $1.39 1,946,002.0 -0.57%
Jul, 2022 $21.32 $20.00 $1.32 2,350,821.0 -0.56%
Jun, 2022 $24.52 $21.07 $3.45 2,450,131.0 -12.11%
May, 2022 $24.49 $22.06 $2.43 1,700,210.0 +1.55%
Apr, 2022 $26.23 $23.24 $2.99 1,448,814.0 -4.93%
Mar, 2022 $25.95 $22.63 $3.32 2,273,173.0 -2.95%
Feb, 2022 $27.46 $24.89 $2.57 1,329,697.0 -0.10%
Jan, 2022 $27.15 $25.13 $2.02 2,594,702.0 -0.62%
exchange_traded_fund VTV
$155.96
price up icon 0.74%
exchange_traded_fund VUG
$322.46
price down icon 2.26%
exchange_traded_fund IJH
$56.58
price up icon 0.27%
exchange_traded_fund EFA
$76.12
price up icon 0.04%
exchange_traded_fund IWF
$316.15
price down icon 1.96%
exchange_traded_fund QQQ
$414.65
price down icon 2.07%
Cap:     |  Volume (24h):