Skip to main content
logo
First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
25.46
+0.10 (0.38%)
At close: Jul 23, 2025, 4:00 PM
25.46
0.00 (0.00%)
After-hours: Jul 23, 2025, 4:15 PM EDT

FEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202525.3525.3725.2625.3625.360.66%45,270
Jul 21, 202525.1625.2725.1125.1925.191.32%48,820
Jul 18, 202524.9925.0124.8424.8724.870.03%20,587
Jul 17, 202524.6924.8724.6924.8624.860.52%34,234
Jul 16, 202524.6424.7524.5424.7324.73-0.02%39,425
Jul 15, 202524.8324.8324.6624.7424.74-0.18%56,559
Jul 14, 202524.7224.7924.7124.7824.780.65%44,958
Jul 11, 202524.6124.6424.5624.6224.62-0.10%30,356
Jul 10, 202524.6224.6624.5424.6524.650.22%30,245
Jul 9, 202524.6624.6724.5424.5924.59-0.28%57,671
Jul 8, 202524.6324.7424.5124.6624.660.57%179,648
Jul 7, 202524.5924.6924.5024.5224.52-1.29%64,439
Jul 3, 202524.7424.8424.7424.8424.840.73%17,111
Jul 2, 202524.6124.7024.5324.6624.660.37%57,922
Jul 1, 202524.5524.6524.5424.5724.570.04%110,162
Jun 30, 202524.3424.5624.3024.5624.561.07%142,868
Jun 27, 202524.3024.3224.1924.3024.30-0.33%168,016
Jun 26, 202524.2924.3824.2724.3824.38-0.20%35,995
Jun 25, 202524.5024.5024.4324.4324.11-0.41%30,412
Jun 24, 202524.3724.5624.3724.5324.211.45%20,786
Jun 23, 202523.9924.1823.9324.1823.860.96%22,309
Jun 20, 202524.1724.1723.9423.9523.64-1.20%104,616
Jun 18, 202524.2624.3324.2024.2423.92-0.49%28,399
Jun 17, 202524.5124.5124.2724.3624.04-0.85%27,548
Jun 16, 202524.6724.7324.5724.5724.250.37%14,701
Jun 13, 202524.3524.5024.3424.4824.16-0.85%111,108
Jun 12, 202524.5524.6924.5524.6924.370.49%31,253
Jun 11, 202524.4824.6424.4824.5724.250.57%41,565
Jun 10, 202524.3624.4324.2924.4324.110.99%30,827
Jun 9, 202524.0524.2424.0524.1923.870.42%32,523
Jun 6, 202523.9924.0923.9024.0923.770.54%20,600
Jun 5, 202524.0824.0823.7123.9623.65-0.21%19,269
Jun 4, 202524.0124.0923.9824.0123.700.59%25,597
Jun 3, 202523.7823.8723.7323.8723.560.51%27,551
Jun 2, 202523.6423.7523.6423.7523.440.97%82,116
May 30, 202523.5623.5623.4023.5223.21-1.13%30,562
May 29, 202523.9223.9223.7523.7923.480.25%26,762
May 28, 202523.7823.8423.7223.7323.42-0.63%33,415
May 27, 202523.9423.9723.8723.8823.57-0.83%29,329
May 23, 202523.8724.1323.8724.0823.76-0.04%20,532
May 22, 202524.0624.1424.0224.0923.770.12%36,537
May 21, 202524.1224.2124.0024.0623.75-0.08%29,713
May 20, 202523.9324.0823.9224.0823.760.42%46,970
May 19, 202523.7423.9823.7423.9823.671.01%92,624
May 16, 202523.6823.7623.6523.7423.43-0.04%43,885
May 15, 202523.7323.7623.6323.7523.440.11%55,330
May 14, 202523.8623.8723.7123.7223.410.40%36,559
May 13, 202523.4523.7423.4523.6323.320.94%159,996
May 12, 202523.5323.5323.3323.4123.100.64%65,519
May 9, 202523.3623.3623.2423.2622.960.78%24,861