Get the Stockscreener App
22.34
0.47%
0.1045
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 February 06, 2025, is $22.34.
- 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 46.43% to $22.34 now.
- The 52-week high stock price for FEM is $25.38, representing a 13.61% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for FEM is $21.07, indicating a -5.68% decrease from the current share price, occurred on January 13, 2025.
- The closing price of First Trust Emerging Markets Alphadex Fund (FEM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $22.37 | $22.27 | $0.10 | 92,681.0 | +0.47% |
| Feb 05, 2025 | $22.30 | $22.19 | $0.1149 | 43,584.0 | -0.22% |
| Feb 04, 2025 | $22.35 | $22.20 | $0.15 | 78,526.0 | +1.38% |
| Feb 03, 2025 | $22.14 | $21.81 | $0.33 | 57,800.0 | -0.93% |
| Jan 31, 2025 | $22.46 | $22.14 | $0.3242 | 276,887.0 | -0.80% |
| Jan 30, 2025 | $22.47 | $22.11 | $0.36 | 74,848.0 | +1.18% |
| Jan 29, 2025 | $22.24 | $22.05 | $0.1899 | 84,149.0 | -0.06% |
| Jan 28, 2025 | $22.12 | $21.95 | $0.1667 | 100,283.0 | +0.03% |
| Jan 27, 2025 | $22.16 | $22.00 | $0.1589 | 48,873.0 | -0.31% |
| Jan 24, 2025 | $22.21 | $22.08 | $0.1305 | 42,775.0 | +0.40% |
| Jan 23, 2025 | $22.12 | $21.99 | $0.13 | 60,484.0 | +0.14% |
| Jan 22, 2025 | $22.17 | $22.06 | $0.11 | 105,160.0 | -0.36% |
| Jan 21, 2025 | $22.20 | $22.09 | $0.1135 | 73,614.0 | +0.53% |
| Jan 17, 2025 | $22.17 | $21.79 | $0.38 | 102,627.0 | +1.35% |
| Jan 16, 2025 | $21.79 | $21.70 | $0.09 | 51,627.0 | -0.31% |
| Jan 15, 2025 | $21.80 | $21.68 | $0.1218 | 56,112.0 | +0.91% |
| Jan 14, 2025 | $21.64 | $21.52 | $0.12 | 40,910.0 | +1.52% |
| Jan 13, 2025 | $21.32 | $21.07 | $0.2497 | 82,167.0 | -0.20% |
| Jan 10, 2025 | $21.52 | $21.29 | $0.23 | 76,598.0 | -2.51% |
| Jan 08, 2025 | $21.87 | $21.77 | $0.10 | 69,846.0 | -0.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $22.37 | $21.81 | $0.56 | 365,272.0 | +0.69% |
| Jan, 2025 | $22.47 | $21.07 | $1.40 | 2,127,782.0 | +0.72% |
First Trust Emerging Markets Alphadex Fund Stock (FEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.08 | $22.06 | $2.02 | 1,256,505.0 | -1.29% |
| Nov, 2024 | $23.42 | $22.06 | $1.36 | 1,747,568.0 | -0.89% |
| Oct, 2024 | $24.34 | $22.55 | $1.79 | 1,054,132.0 | -5.46% |
| Sep, 2024 | $24.25 | $21.92 | $2.33 | 1,195,393.0 | +3.68% |
| Aug, 2024 | $23.73 | $21.62 | $2.11 | 1,350,168.0 | -1.95% |
| Jul, 2024 | $24.54 | $23.21 | $1.33 | 1,286,273.0 | -1.55% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):