Get the Stockscreener App
23.59
1.07%
0.2502
After Hours:
23.58
-0.0147
-0.06%
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 July 26, 2024, is $23.59.
- 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 54.66% to $23.59 now.
- The 52-week high stock price for FEM is $25.38, representing a 7.57% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for FEM is $19.54, indicating a -17.18% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $23.66 | $23.52 | $0.1393 | 36,941.0 | +1.07% |
| Jul 25, 2024 | $23.50 | $23.29 | $0.21 | 40,655.0 | -0.51% |
| Jul 24, 2024 | $23.76 | $23.44 | $0.319 | 51,028.0 | -1.04% |
| Jul 23, 2024 | $23.88 | $23.67 | $0.21 | 51,731.0 | -1.00% |
| Jul 22, 2024 | $24.01 | $23.88 | $0.135 | 35,876.0 | +0.63% |
| Jul 19, 2024 | $23.95 | $23.80 | $0.15 | 19,771.0 | -0.63% |
| Jul 18, 2024 | $24.29 | $23.95 | $0.34 | 57,537.0 | -1.03% |
| Jul 17, 2024 | $24.30 | $24.15 | $0.15 | 56,379.0 | -1.31% |
| Jul 16, 2024 | $24.52 | $24.28 | $0.24 | 17,783.0 | +0.33% |
| Jul 15, 2024 | $24.52 | $24.37 | $0.15 | 23,991.0 | -0.12% |
| Jul 12, 2024 | $24.54 | $24.46 | $0.0799 | 46,835.0 | +0.00% |
| Jul 11, 2024 | $24.50 | $24.39 | $0.11 | 28,792.0 | +1.20% |
| Jul 10, 2024 | $24.28 | $24.13 | $0.15 | 41,133.0 | -0.45% |
| Jul 09, 2024 | $24.33 | $24.19 | $0.1399 | 115,017.0 | +0.41% |
| Jul 08, 2024 | $24.25 | $24.16 | $0.09 | 94,617.0 | -0.58% |
| Jul 05, 2024 | $24.37 | $24.23 | $0.14 | 17,106.0 | -0.33% |
| Jul 03, 2024 | $24.46 | $24.15 | $0.3099 | 83,318.0 | +1.62% |
| Jul 02, 2024 | $24.05 | $23.85 | $0.20 | 37,233.0 | +0.54% |
| Jul 01, 2024 | $24.01 | $23.83 | $0.18 | 80,565.0 | -0.21% |
| Jun 28, 2024 | $24.05 | $23.86 | $0.19 | 38,749.0 | +0.76% |
| Jun 27, 2024 | $23.85 | $23.73 | $0.1182 | 58,860.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $24.54 | $23.29 | $1.25 | 973,249.0 | -1.44% |
| Jun, 2024 | $24.81 | $23.73 | $1.08 | 840,144.0 | -2.25% |
| May, 2024 | $25.38 | $23.57 | $1.81 | 998,596.0 | +3.68% |
| Apr, 2024 | $23.91 | $22.56 | $1.35 | 1,047,145.0 | +3.28% |
| 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% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):