loading
Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Price History

The historical daily chart and data for First Trust Emerging Markets Small Cap Alphadex Fund stock (FEMS), show that the latest closing stock price as of November 22, 2024, is $38.83.
  • First Trust Emerging Markets Small Cap Alphadex Fund all-time high stock price is $50.00, occurred on June 03, 2021.
  • The lowest First Trust Emerging Markets Small Cap Alphadex Fund stock price recorded was $21.98 on March 19, 2020. Since then, First Trust Emerging Markets Small Cap Alphadex Fund's stock price has risen over 76.70% to $38.83 now.
  • The 52-week high stock price for FEMS is $42.57, representing a 9.63% increase from the current share price, occurred on May 20, 2024.
  • The 52-week low stock price for FEMS is $36.61, indicating a -5.72% decrease from the current share price, occurred on December 13, 2023.
  • The closing price of First Trust Emerging Markets Small Cap Alphadex Fund (FEMS) stock in the beginning of 2023 was $40.71. The stock closed the year at $38.94, a loss of over -4.35% for the year.
The table below shows more information about FEMS historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $38.91 $38.70 $0.21 16,530.0 -0.15%
Nov 21, 2024 $39.00 $38.66 $0.3445 23,444.0 +0.76%
Nov 20, 2024 $38.95 $38.31 $0.6394 143,347.0 -0.28%
Nov 19, 2024 $38.90 $38.51 $0.3893 25,077.0 -0.21%
Nov 18, 2024 $38.98 $38.35 $0.63 33,227.0 +1.65%
Nov 15, 2024 $38.50 $38.05 $0.4499 28,019.0 -0.07%
Nov 14, 2024 $38.56 $38.00 $0.5554 33,954.0 -0.39%
Nov 13, 2024 $38.61 $38.13 $0.4778 18,288.0 -0.49%
Nov 12, 2024 $38.79 $38.24 $0.5499 47,537.0 -1.09%
Nov 11, 2024 $39.27 $38.74 $0.53 325,033.0 -0.92%
Nov 08, 2024 $39.58 $38.80 $0.7799 44,073.0 -1.96%
Nov 07, 2024 $40.21 $39.82 $0.3925 25,585.0 +1.82%
Nov 06, 2024 $39.54 $38.91 $0.63 22,387.0 -0.13%
Nov 05, 2024 $39.58 $39.19 $0.3948 10,885.0 +0.75%
Nov 04, 2024 $39.41 $38.91 $0.4999 15,612.0 +0.09%
Nov 01, 2024 $39.52 $38.75 $0.7656 8,227.0 -0.08%
Oct 31, 2024 $39.28 $38.90 $0.3772 15,230.0 +0.12%
Oct 30, 2024 $39.32 $38.82 $0.4998 15,370.0 -0.04%
Oct 29, 2024 $39.38 $38.90 $0.4799 25,207.0 -0.69%
Oct 28, 2024 $39.57 $38.85 $0.72 15,941.0 +1.20%
Oct 25, 2024 $39.35 $38.79 $0.5576 10,459.0 -0.01%

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Emerging Markets Small Cap 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 FEMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Emerging Markets Small Cap Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $40.21 $38.00 $2.21 837,755.0 -0.74%
Oct, 2024 $41.65 $38.65 $3.00 825,061.0 -4.77%
Sep, 2024 $41.40 $37.67 $3.73 536,665.0 +3.93%
Aug, 2024 $40.60 $37.52 $3.08 648,092.0 -2.46%
Jul, 2024 $42.26 $40.07 $2.19 475,524.0 -0.17%
Jun, 2024 $41.40 $40.01 $1.39 418,207.0 +0.20%
May, 2024 $42.57 $38.92 $3.65 525,911.0 +3.85%
Apr, 2024 $40.18 $37.90 $2.28 696,658.0 +0.77%
Mar, 2024 $39.59 $38.32 $1.27 602,452.0 -0.90%
Feb, 2024 $39.52 $37.35 $2.17 1,051,932.0 +2.90%
Jan, 2024 $38.29 $36.69 $1.60 658,790.0 -1.25%

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $38.45 $36.61 $1.84 1,339,845.0 +3.17%
Nov, 2023 $38.19 $35.34 $2.85 989,535.0 +4.66%
Oct, 2023 $38.44 $35.49 $2.95 1,876,323.0 -7.44%
Sep, 2023 $39.70 $37.93 $1.77 953,157.0 -2.01%
Aug, 2023 $39.55 $37.45 $2.10 706,840.0 -0.56%
Jul, 2023 $39.49 $36.12 $3.37 899,194.0 +8.58%
Jun, 2023 $37.88 $35.31 $2.57 1,097,791.0 +2.86%
May, 2023 $36.81 $35.03 $1.78 2,019,397.0 -2.99%
Apr, 2023 $38.67 $36.01 $2.66 1,400,310.0 -2.10%
Mar, 2023 $39.35 $36.41 $2.93 2,599,040.0 -2.74%
Feb, 2023 $40.07 $37.42 $2.65 3,241,025.0 -4.49%
Jan, 2023 $40.85 $37.75 $3.10 2,555,544.0 +2.88%

First Trust Emerging Markets Small Cap Alphadex Fund Stock (FEMS) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $39.36 $38.03 $1.33 1,435,842.0 +1.27%
Nov, 2022 $38.58 $33.61 $4.97 634,529.0 +15.47%
Oct, 2022 $33.80 $31.75 $2.05 573,470.0 +4.39%
Sep, 2022 $36.92 $31.29 $5.63 482,941.0 -9.70%
Aug, 2022 $36.33 $33.66 $2.67 379,312.0 +3.38%
Jul, 2022 $34.54 $32.10 $2.43 589,121.0 -1.64%
Jun, 2022 $39.52 $34.39 $5.13 1,018,406.0 -10.60%
May, 2022 $39.17 $35.45 $3.72 293,519.0 +1.28%
Apr, 2022 $42.05 $37.57 $4.48 291,786.0 -5.58%
Mar, 2022 $41.46 $36.98 $4.48 294,083.0 +3.01%
Feb, 2022 $41.74 $38.20 $3.54 214,828.0 -2.21%
Jan, 2022 $41.33 $38.79 $2.54 386,432.0 +0.39%

Similar to FEMS

exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):