Skip to main content
First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
22.75
-0.20 (-0.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

FEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9522.9922.7322.7522.75-0.88%52,009
Feb 20, 202522.9523.0222.8222.9522.950.74%109,352
Feb 19, 202522.8522.9022.7722.7822.78-0.58%53,723
Feb 18, 202522.9222.9722.8522.9122.910.24%39,091
Feb 14, 202522.8022.8822.7522.8622.861.24%65,514
Feb 13, 202522.3422.6022.3422.5822.58-0.19%37,019
Feb 12, 202522.5022.6722.4622.6222.620.85%60,558
Feb 11, 202522.4122.5422.3722.4322.43-0.60%44,363
Feb 10, 202522.5722.5922.4922.5722.570.55%25,506
Feb 7, 202522.6022.7022.3922.4422.440.46%42,819
Feb 6, 202522.3422.3722.2722.3422.340.47%92,681
Feb 5, 202522.2222.3122.1922.2322.23-0.22%43,584
Feb 4, 202522.2022.3522.2022.2822.281.37%78,526
Feb 3, 202521.8322.1421.8121.9821.98-0.93%57,800
Jan 31, 202522.3722.4622.1422.1922.19-0.80%276,887
Jan 30, 202522.1122.4722.1122.3722.371.18%74,848
Jan 29, 202522.1222.2422.0522.1022.10-0.06%84,149
Jan 28, 202522.0622.1221.9522.1222.120.03%100,283
Jan 27, 202522.0522.1622.0022.1122.11-0.31%49,011
Jan 24, 202522.1622.2222.0922.1822.180.40%42,775
Jan 23, 202522.0622.1221.9922.0922.090.14%60,484
Jan 22, 202522.1422.1722.0622.0622.06-0.36%105,160
Jan 21, 202522.1522.2022.0922.1422.140.53%73,614
Jan 17, 202521.7922.1721.7922.0222.021.35%102,726
Jan 16, 202521.7621.7921.7021.7321.73-0.31%51,627
Jan 15, 202521.7821.8021.6821.8021.800.91%56,112
Jan 14, 202521.5221.6421.5221.6021.601.51%40,910
Jan 13, 202521.0721.3221.0721.2821.28-0.20%82,167
Jan 10, 202521.5221.5221.2921.3221.32-2.51%76,598
Jan 8, 202521.8521.8721.7721.8721.87-0.14%69,846
Jan 7, 202522.2022.2021.8721.9021.90-0.82%124,625
Jan 6, 202522.1522.2622.0722.0822.08-0.28%496,857
Jan 3, 202522.1922.2222.0822.1422.140.70%59,376
Jan 2, 202522.0522.1021.9421.9921.99-0.18%99,964
Dec 31, 202422.2422.2421.9722.0322.03-0.59%73,431
Dec 30, 202422.3622.3622.1022.1622.16-0.55%134,913
Dec 27, 202422.2422.3522.2222.2822.28-0.63%36,532
Dec 26, 202422.4522.4822.3922.4222.42-0.07%29,440
Dec 24, 202422.2122.4422.2122.4422.441.04%22,372
Dec 23, 202422.1722.2222.0822.2122.21-0.22%34,857
Dec 20, 202422.0922.4122.0922.2622.260.13%91,022
Dec 19, 202422.3822.3922.2022.2322.230.51%95,358
Dec 18, 202422.6122.6122.0622.1222.12-2.20%63,505
Dec 17, 202422.5622.6622.5422.6222.62-0.36%58,260
Dec 16, 202422.7722.8322.7022.7022.70-0.76%48,824
Dec 13, 202422.9722.9722.8522.8722.87-1.06%40,429
Dec 12, 202423.1923.2723.0623.1222.97-0.75%48,264
Dec 11, 202423.3023.3823.1923.2923.14-29,882
Dec 10, 202423.4023.4023.2623.2923.14-2.63%238,383
Dec 9, 202423.8224.0823.7823.9223.774.14%72,283
Dec 6, 202423.0723.0822.9322.9722.830.31%30,522
Dec 5, 202422.8322.9222.8322.9022.760.99%29,444
Dec 4, 202422.7322.7622.6322.6822.53-0.16%48,905
Dec 3, 202422.6522.7922.6422.7122.570.72%58,257
Dec 2, 202422.4022.6022.4022.5522.410.45%45,306
Nov 29, 202422.2522.4922.1722.4522.31-0.13%29,205
Nov 27, 202422.6422.6422.4222.4822.340.49%53,154
Nov 26, 202422.3722.4022.2622.3722.23-0.27%157,231
Nov 25, 202422.4322.6122.3522.4322.290.40%212,819
Nov 22, 202422.2822.3822.2522.3422.20-0.67%27,461
Nov 21, 202422.4222.5422.3622.4922.350.67%211,893
Nov 20, 202422.3222.3622.2522.3422.20-0.09%50,439
Nov 19, 202422.2922.4122.2922.3622.22-0.26%30,856
Nov 18, 202422.2622.4422.2622.4222.281.33%59,457
Nov 15, 202422.2022.2022.0822.1321.990.19%77,654
Nov 14, 202422.2222.2322.0622.0821.94-1.08%54,148
Nov 13, 202422.4422.4422.2722.3222.18-0.25%97,094
Nov 12, 202422.5122.5122.2622.3822.24-2.23%35,558
Nov 11, 202422.9422.9422.8022.8922.750.09%106,521
Nov 8, 202423.1523.1522.7222.8722.73-2.31%266,788
Nov 7, 202423.2723.4223.2723.4123.262.42%57,522
Nov 6, 202422.7622.9722.6322.8622.71-1.23%117,555
Nov 5, 202423.0423.1523.0023.1422.991.71%30,439
Nov 4, 202422.7422.9222.7222.7522.610.66%36,037
Nov 1, 202422.7022.8122.5722.6022.46-0.23%35,737
Oct 31, 202422.5922.7022.5622.6522.51-0.04%33,390
Oct 30, 202422.6222.7322.5822.6622.52-0.64%31,740
Oct 29, 202422.9122.9322.8022.8122.66-0.93%34,686
Oct 28, 202422.9223.0822.9223.0222.880.70%35,007
Oct 25, 202423.0323.0622.8422.8622.72-0.25%75,332
Oct 24, 202422.8922.9322.7922.9222.780.04%20,729
Oct 23, 202423.0123.0422.8522.9122.77-0.39%25,681
Oct 22, 202422.8823.0822.8823.0022.860.66%84,292
Oct 21, 202422.8922.9722.7922.8522.71-0.87%42,263
Oct 18, 202423.1323.1322.9923.0522.911.86%50,325
Oct 17, 202422.6222.6922.5522.6322.49-1.33%74,088
Oct 16, 202422.7423.0222.7422.9322.791.34%26,079
Oct 15, 202422.8422.9022.6122.6322.49-2.67%31,298
Oct 14, 202423.1723.4923.1723.2523.10-0.81%35,783
Oct 11, 202423.2423.5223.1723.4423.290.42%45,840
Oct 10, 202423.1723.3723.1723.3423.190.52%28,614
Oct 9, 202423.0723.3023.0723.2223.07-0.94%22,945
Oct 8, 202423.4923.5023.1823.4423.29-3.06%33,127
Oct 7, 202424.1824.2324.0524.1824.030.54%59,461
Oct 4, 202423.8624.0523.8624.0523.901.78%30,981
Oct 3, 202423.5923.9023.5923.6323.48-2.40%47,292
Oct 2, 202424.2624.3424.0824.2124.061.04%148,552
Oct 1, 202424.0524.0523.7123.9623.81-36,627
Sep 30, 202424.2024.2023.8623.9623.81-0.70%43,584
Sep 27, 202424.2224.2524.0624.1323.980.63%77,655