Skip to main content
First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
22.16
-0.12 (-0.55%)
Dec 30, 2024, 4:00 PM EST - Market closed

FEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202424.0224.1223.8723.9823.831.10%51,137
Sep 25, 202424.0424.0623.7123.7223.26-1.57%35,602
Sep 24, 202423.9024.1323.8624.1023.633.43%38,830
Sep 23, 202423.2723.3523.2123.3022.841.00%28,453
Sep 20, 202423.1223.1323.0523.0722.62-0.43%30,783
Sep 19, 202422.9823.2422.9623.1722.722.40%136,259
Sep 18, 202422.7522.8422.5922.6322.18-0.28%97,791
Sep 17, 202422.6422.7722.6222.6922.250.44%42,160
Sep 16, 202422.6122.6522.5722.5922.15-0.09%64,056
Sep 13, 202422.5422.6622.5322.6122.171.07%22,563
Sep 12, 202422.1422.3922.1022.3721.930.90%35,347
Sep 11, 202422.1222.2121.9222.1721.740.14%77,926
Sep 10, 202422.2622.2622.0522.1421.71-0.90%89,093
Sep 9, 202422.4222.4222.3022.3421.90-0.55%34,888
Sep 6, 202422.8522.8522.4222.4622.02-1.80%83,316
Sep 5, 202422.9222.9522.8422.8822.43-0.45%70,719
Sep 4, 202422.9923.1322.9422.9822.53-0.26%70,328
Sep 3, 202423.2223.2223.0023.0422.59-0.30%64,903
Aug 30, 202423.1523.2023.0523.1122.660.22%199,590
Aug 29, 202423.0923.1723.0623.0622.61-0.22%104,282
Aug 28, 202423.1423.1923.0523.1122.66-0.81%36,924
Aug 27, 202423.2423.3323.2223.3022.840.43%60,877
Aug 26, 202423.3223.3723.1823.2022.75-0.69%46,985
Aug 23, 202423.2523.4223.2523.3622.900.99%43,209
Aug 22, 202423.3123.3123.1123.1322.68-1.15%35,264
Aug 21, 202423.3423.4223.3423.4022.940.24%47,394
Aug 20, 202423.4723.4723.2923.3522.89-1.41%60,547
Aug 19, 202423.5023.7323.5023.6823.221.37%30,826
Aug 16, 202423.3123.4123.3023.3622.900.21%47,794
Aug 15, 202423.3023.4123.2823.3122.850.93%59,459
Aug 14, 202423.1123.1623.0323.1022.65-0.32%20,652
Aug 13, 202422.9723.2122.9723.1722.720.87%84,957
Aug 12, 202423.0423.0422.9022.9722.520.88%69,803
Aug 9, 202422.7422.8122.6822.7722.320.09%30,440
Aug 8, 202422.5722.8122.5622.7522.311.74%37,026