Skip to main content
First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
22.92
-0.32 (-1.38%)
At close: Mar 28, 2025, 4:00 PM
22.94
+0.02 (0.09%)
After-hours: Mar 28, 2025, 4:26 PM EDT

FEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.1423.1422.8922.9222.92-1.38%61,825
Mar 27, 202523.1623.3323.1623.2423.240.56%25,133
Mar 26, 202523.1923.2223.0823.1123.070.09%34,282
Mar 25, 202523.1123.2123.0723.0923.05-0.09%36,008
Mar 24, 202523.1423.1823.0523.1123.070.43%27,254
Mar 21, 202523.0123.0722.9823.0122.97-1.46%30,722
Mar 20, 202523.4423.4423.3523.3523.31-0.98%34,724
Mar 19, 202523.6923.6923.5323.5823.54-1.26%49,334
Mar 18, 202523.9423.9923.8123.8823.84-0.08%179,410
Mar 17, 202523.5723.9723.5723.9023.861.75%40,986
Mar 14, 202523.3623.5123.3623.4923.451.86%138,088
Mar 13, 202522.9123.0622.9123.0623.020.22%25,269
Mar 12, 202522.9523.0122.8423.0122.970.52%168,876
Mar 11, 202522.8523.0022.7522.8922.850.88%112,712
Mar 10, 202522.8022.9422.6122.6922.65-2.09%73,779
Mar 7, 202523.0823.2223.0123.1723.140.23%41,599
Mar 6, 202523.1323.2323.0623.1223.080.31%141,639
Mar 5, 202522.8023.0922.7923.0523.012.98%183,514
Mar 4, 202522.3122.5122.2022.3822.340.63%41,460
Mar 3, 202522.5322.5822.2222.2422.20-0.38%44,990
Feb 28, 202522.3522.3822.1122.3322.29-1.81%39,832
Feb 27, 202522.7922.9022.6922.7422.70-0.41%37,053
Feb 26, 202522.9123.0222.8022.8322.790.64%63,970
Feb 25, 202522.7122.7522.6122.6822.650.22%301,595
Feb 24, 202522.8322.8322.6222.6422.60-0.49%26,539
Feb 21, 202522.9522.9922.7322.7522.71-0.88%52,009
Feb 20, 202522.9523.0222.8222.9522.910.74%109,352
Feb 19, 202522.8522.9022.7722.7822.74-0.58%53,723
Feb 18, 202522.9222.9722.8522.9122.880.24%39,091
Feb 14, 202522.8022.8822.7522.8622.821.24%65,514
Feb 13, 202522.3422.6022.3422.5822.54-0.19%37,019
Feb 12, 202522.5022.6722.4622.6222.580.85%60,558
Feb 11, 202522.4122.5422.3722.4322.39-0.60%44,363
Feb 10, 202522.5722.5922.4922.5722.530.55%25,506
Feb 7, 202522.6022.7022.3922.4422.400.46%42,819
Feb 6, 202522.3422.3722.2722.3422.300.47%92,681
Feb 5, 202522.2222.3122.1922.2322.20-0.22%43,584
Feb 4, 202522.2022.3522.2022.2822.251.37%78,526
Feb 3, 202521.8322.1421.8121.9821.94-0.93%57,800
Jan 31, 202522.3722.4622.1422.1922.15-0.80%276,887
Jan 30, 202522.1122.4722.1122.3722.331.18%74,848
Jan 29, 202522.1222.2422.0522.1022.07-0.06%84,149
Jan 28, 202522.0622.1221.9522.1222.080.03%100,283
Jan 27, 202522.0522.1622.0022.1122.07-0.31%49,011
Jan 24, 202522.1622.2222.0922.1822.140.40%42,775
Jan 23, 202522.0622.1221.9922.0922.050.14%60,484
Jan 22, 202522.1422.1722.0622.0622.02-0.36%105,160
Jan 21, 202522.1522.2022.0922.1422.100.53%73,614
Jan 17, 202521.7922.1721.7922.0221.991.35%102,726
Jan 16, 202521.7621.7921.7021.7321.69-0.31%51,627