Quantcast

First Trust Emerging Markets AlphaDEX Fund Historical Stock Prices

FEM 
$23.36
*  
0.21
0.91%
Get FEM Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading FEM now
Exchange:NASDAQ

Community Rating:
View:    FEM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.30 23.423 23.20 23.36 423,782
12/12/2018 23.33 23.4199 23.06 23.15 470,841
12/11/2018 23.12 23.12 22.78 22.97 243,432
12/10/2018 23.09 23.09 22.68 22.89 202,161
12/07/2018 23.49 23.6 23.11 23.11 221,132
12/06/2018 23.35 23.64 23.09 23.64 287,108
12/04/2018 24 24.1192 23.66 23.7 254,601
12/03/2018 24.16 24.17 23.97 24.06 330,769
11/30/2018 23.8 23.84 23.6583 23.76 185,733
11/29/2018 23.86 23.96 23.62 23.85 234,043
11/28/2018 23.55 24.01 23.3501 23.94 441,940
11/27/2018 23.2 23.35 23.1501 23.35 121,939
11/26/2018 23.32 23.44 23.2 23.24 282,341
11/23/2018 23.3 23.35 23.26 23.29 49,385
11/21/2018 23.45 23.74 23.45 23.52 314,816
11/20/2018 23.44 23.44 23.0733 23.13 174,818
11/19/2018 23.9 23.9 23.57 23.67 131,112
11/16/2018 23.67 24.0647 23.6001 23.97 361,507
11/15/2018 23.4 23.9912 23.4 23.79 312,101
11/14/2018 23.54 23.54 23.1901 23.38 144,463
11/13/2018 23.29 23.57 23.208 23.3 71,247
11/12/2018 23.27 23.52 23.03 23.06 243,008
11/09/2018 23.37 23.4336 23.2 23.41 37,977
11/08/2018 24.06 24.06 23.56 23.58 797,108
11/07/2018 24.13 24.37 23.9801 24.37 240,120
11/06/2018 23.81 23.92 23.7301 23.83 63,838
11/05/2018 23.82 24.04 23.7952 24.04 120,471
11/02/2018 24.08 24.08 23.6299 23.86 63,790
11/01/2018 23.3 23.9096 23.2836 23.87 179,927
10/31/2018 23.04 23.2 22.99 23.09 145,304
10/30/2018 22.57 22.87 22.5604 22.87 81,228
10/29/2018 22.9 22.96 22.2186 22.45 175,830
10/26/2018 22.7 22.9499 22.53 22.79 337,158
10/25/2018 22.92 23.19 22.8101 23.01 185,314
10/24/2018 23.19 23.2199 22.65 22.68 133,784
10/23/2018 23.07 23.4139 22.96 23.31 97,155
10/22/2018 23.67 23.75 23.5201 23.6 91,177
10/19/2018 23.4 23.6173 23.3311 23.35 99,541
10/18/2018 23.65 23.65 23.04 23.07 662,299
10/17/2018 23.72 23.9713 23.63 23.79 306,154
10/16/2018 23.75 24.01 23.64 23.94 203,697
10/15/2018 23.76 23.84 23.6207 23.68 165,785
10/12/2018 23.7 23.92 23.51 23.79 333,182
10/11/2018 23.33 23.47 23.04 23.22 790,800
10/10/2018 24.11 24.11 23.44 23.5 160,037
10/09/2018 24.05 24.24 23.97 24.18 86,168
10/08/2018 23.93 24.13 23.86 24.08 98,766
10/05/2018 24.21 24.2806 23.9613 24.16 193,414
10/04/2018 24.61 24.61 24.125 24.25 180,688
10/03/2018 25.23 25.23 24.7819 24.845 292,865
10/02/2018 24.88 25.01 24.77 24.92 173,568
10/01/2018 25.27 25.27 25.0733 25.1 120,844
09/28/2018 25.14 25.2399 25 25.06 89,267
09/27/2018 25.26 25.4 25.2 25.34 142,021
09/26/2018 25.23 25.3626 25.09 25.11 184,806
09/25/2018 25.1 25.27 25.1 25.27 68,701
09/24/2018 25.07 25.15 25 25.03 74,165
09/21/2018 25.38 25.4899 25.29 25.4 71,403
09/20/2018 25 25.09 24.87 25 92,786
09/19/2018 24.7 24.88 24.682 24.84 376,671
09/18/2018 24.14 24.4074 24.14 24.31 112,885
09/17/2018 23.95 24.06 23.95 23.98 141,771
09/14/2018 24.07 24.1899 23.93 23.98 69,756
09/13/2018 24.56 24.7 24.4 24.52 99,076
09/12/2018 23.89 24.2899 23.8703 24.18 109,760
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FEM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio