Skip to main content
logo
First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
27.07
+0.22 (0.83%)
Nov 28, 2025, 4:00 PM EST - Market closed

FEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202526.9927.0826.9627.0727.070.85%12,314
Nov 26, 202526.6926.8826.6626.8426.840.72%41,493
Nov 25, 202526.4626.6526.3726.6526.650.76%48,786
Nov 24, 202526.2226.4826.2226.4526.450.92%108,461
Nov 21, 202526.0626.3125.9326.2126.21-0.54%39,977
Nov 20, 202526.8726.9026.3426.3526.35-1.21%25,321
Nov 19, 202526.6826.8226.5726.6726.670.18%41,500
Nov 18, 202526.5926.7226.5026.6326.63-0.84%34,047
Nov 17, 202526.9927.0826.8026.8526.85-2.10%29,155
Nov 14, 202527.3027.5127.2827.4327.43-0.11%49,561
Nov 13, 202527.7227.7227.4027.4627.46-0.33%43,983
Nov 12, 202527.5327.5727.4727.5527.550.04%19,825
Nov 11, 202527.5127.5527.4327.5427.540.24%27,136
Nov 10, 202527.3227.4827.2527.4727.471.69%27,695
Nov 7, 202526.8927.0226.8227.0127.01-0.49%29,670
Nov 6, 202527.2427.3127.0727.1527.150.71%19,140
Nov 5, 202526.7627.0126.7626.9626.961.34%25,342
Nov 4, 202526.6826.7726.4826.6026.60-1.99%35,156
Nov 3, 202527.1427.1727.0627.1427.140.59%41,504
Oct 31, 202526.9727.0026.8626.9826.98-0.38%37,342
Oct 30, 202527.1127.1827.0627.0827.080.14%28,791
Oct 29, 202527.1827.1927.0027.0427.040.26%27,653
Oct 28, 202526.8527.0026.8026.9826.98-0.19%29,525
Oct 27, 202526.9927.0526.9427.0327.030.87%23,098
Oct 24, 202526.8826.8826.7926.7926.790.95%29,543
Oct 23, 202526.4826.6226.4626.5426.540.67%57,268
Oct 22, 202526.3626.4226.2326.3626.36-0.21%17,926
Oct 21, 202526.5326.5326.3826.4226.42-0.47%31,350
Oct 20, 202526.4326.5726.3826.5426.540.66%48,301
Oct 17, 202526.2226.4026.2226.3726.37-1.37%98,443
Oct 16, 202526.7726.8526.6626.7426.740.41%93,434
Oct 15, 202526.6026.7226.5526.6326.631.65%31,799
Oct 14, 202526.1626.4626.1626.2026.20-1.62%147,435
Oct 13, 202526.6026.7126.5226.6326.632.82%47,746
Oct 10, 202526.7226.7225.8525.8925.89-3.49%42,087
Oct 9, 202527.1627.1626.7526.8326.83-0.74%25,905
Oct 8, 202526.9627.0626.9127.0327.030.78%30,682
Oct 7, 202527.0327.0326.7826.8226.82-0.92%81,844
Oct 6, 202527.0827.0927.0327.0727.070.02%24,406
Oct 3, 202527.1027.1227.0227.0727.06-0.01%20,367
Oct 2, 202527.2127.2126.9527.0727.07-0.10%15,112
Oct 1, 202527.0827.1827.0427.1027.10-0.01%40,817
Sep 30, 202526.9927.1026.9827.1027.100.67%43,203
Sep 29, 202526.9726.9726.8726.9226.920.61%55,099
Sep 26, 202526.6526.7726.6226.7626.760.45%17,091
Sep 25, 202526.7426.7826.6026.6426.64-1.72%53,611
Sep 24, 202527.1927.2127.0727.1026.82-0.69%29,709
Sep 23, 202527.3027.3727.2827.2927.00-0.44%22,066
Sep 22, 202527.3327.4127.2627.4127.120.49%23,291
Sep 19, 202527.1827.3527.1727.2826.990.67%29,106