Skip to main content
logo
First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
29.73
+0.26 (0.87%)
Jan 23, 2026, 4:00 PM EST - Market closed

FEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202629.4429.7629.3629.7329.730.87%216,206
Jan 22, 202629.3830.9129.3229.4729.471.15%84,050
Jan 21, 202629.0429.2128.9529.1429.140.80%35,498
Jan 20, 202628.8729.0428.8428.9128.910.11%35,563
Jan 16, 202628.9128.9128.7028.8728.87-0.71%64,081
Jan 15, 202628.9929.1928.9329.0829.080.38%100,227
Jan 14, 202628.9028.9828.8428.9728.970.73%27,382
Jan 13, 202628.9228.9428.7328.7628.76-0.78%65,365
Jan 12, 202628.6729.0028.6728.9928.991.14%56,071
Jan 9, 202628.4828.7628.4828.6628.661.24%91,415
Jan 8, 202628.1428.3328.1328.3128.31-0.28%60,156
Jan 7, 202628.4228.4228.2728.3928.390.04%149,535
Jan 6, 202628.3528.4928.3528.3828.381.26%81,562
Jan 5, 202627.8328.0627.7928.0328.030.73%37,569
Jan 2, 202627.8227.8527.7127.8227.821.73%46,371
Dec 31, 202527.4327.4327.2827.3527.35-0.58%39,878
Dec 30, 202527.5027.5627.4827.5127.510.45%67,558
Dec 29, 202527.3427.3927.2827.3927.39-0.91%26,576
Dec 26, 202527.4727.6627.4727.6427.640.70%28,104
Dec 24, 202527.4827.4827.4127.4427.44-0.13%15,124
Dec 23, 202527.2727.4927.2727.4827.480.62%34,188
Dec 22, 202527.2327.3327.2127.3127.310.81%25,742
Dec 19, 202526.9527.1426.9527.0927.091.44%34,393
Dec 18, 202526.7226.9826.6626.7126.710.79%30,325
Dec 17, 202526.7226.7626.4826.5026.50-0.35%19,977
Dec 16, 202526.6526.6626.5526.5926.59-1.26%25,029
Dec 15, 202527.0427.0526.8826.9326.930.14%30,952
Dec 12, 202527.1927.1926.8226.8926.89-0.70%35,768
Dec 11, 202526.9627.1726.9527.0826.87-0.11%50,041
Dec 10, 202526.9227.1526.9027.1126.901.01%30,101
Dec 9, 202526.7326.8526.7326.8426.63-0.75%31,870
Dec 8, 202527.1927.1926.9927.0426.83-0.81%21,031
Dec 5, 202527.4727.5327.2327.2627.050.45%29,669
Dec 4, 202527.1427.1627.0627.1426.930.08%26,886
Dec 3, 202526.9927.1226.9827.1226.910.03%35,133
Dec 2, 202527.0927.1327.0127.1126.90-0.07%64,795
Dec 1, 202527.1327.2127.1127.1326.920.20%64,561
Nov 28, 202526.9927.0826.9627.0826.870.87%12,516
Nov 26, 202526.6926.8826.6626.8426.630.72%41,493
Nov 25, 202526.4626.6526.3726.6526.440.76%48,786
Nov 24, 202526.2226.4826.2226.4526.250.92%108,461
Nov 21, 202526.0626.3125.9326.2126.01-0.54%39,977
Nov 20, 202526.8726.9026.3426.3526.15-1.21%25,321
Nov 19, 202526.6826.8226.5726.6726.470.18%41,500
Nov 18, 202526.5926.7226.5026.6326.42-0.84%34,047
Nov 17, 202526.9927.0826.8026.8526.64-2.10%29,155
Nov 14, 202527.3027.5127.2827.4327.21-0.11%49,561
Nov 13, 202527.7227.7227.4027.4627.24-0.33%43,983
Nov 12, 202527.5327.5727.4727.5527.330.04%19,825
Nov 11, 202527.5127.5527.4327.5427.320.24%27,136