Skip to main content
First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
23.26
+0.18 (0.78%)
At close: May 9, 2025, 4:00 PM
23.26
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT

FEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202523.3623.3623.2423.2623.260.78%24,861
May 8, 202523.0823.1423.0123.0823.080.74%50,149
May 7, 202523.0123.0422.9122.9122.91-1.31%26,393
May 6, 202523.0323.2323.0323.2223.220.58%66,178
May 5, 202523.1623.1923.0723.0823.080.30%62,905
May 2, 202523.0423.0922.9523.0123.012.18%30,418
May 1, 202522.6322.6322.4922.5222.52-0.35%35,593
Apr 30, 202522.5022.6722.4622.6022.60-0.04%20,165
Apr 29, 202522.6822.7322.6122.6122.61-0.44%23,403
Apr 28, 202522.6522.7222.5922.7122.710.62%23,004
Apr 25, 202522.5622.5922.5022.5722.57-0.53%31,952
Apr 24, 202522.4422.7222.4422.6922.691.32%33,207
Apr 23, 202522.5722.5922.3522.4022.400.76%53,422
Apr 22, 202522.0822.3722.0822.2322.232.00%35,054
Apr 21, 202521.9921.9921.6821.7921.79-0.27%98,446
Apr 17, 202521.8821.9921.8021.8521.850.41%48,526
Apr 16, 202521.8721.9121.6221.7621.76-0.23%35,919
Apr 15, 202521.8521.9621.8121.8121.81-0.32%161,835
Apr 14, 202521.7722.0021.7621.8821.881.39%71,649
Apr 11, 202520.9522.0020.9521.5821.583.01%144,645
Apr 10, 202521.2421.2420.5920.9520.95-1.37%67,479
Apr 9, 202520.1321.2620.1121.2421.246.52%111,424
Apr 8, 202520.8920.8919.7419.9419.94-0.80%150,368
Apr 7, 202520.3421.1419.9520.1020.10-5.99%264,615
Apr 4, 202521.9521.9521.2421.3821.38-5.42%211,820
Apr 3, 202522.4922.7422.4922.6122.61-1.29%61,212
Apr 2, 202522.9722.9722.8622.9022.90-0.30%36,884
Apr 1, 202522.8122.9922.7722.9722.970.49%32,822
Mar 31, 202522.7322.8622.6322.8622.86-0.27%39,423
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