First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
26.63
+0.43 (1.63%)
Oct 15, 2025, 4:00 PM EDT - Market closed
FEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 26.60 | 26.72 | 26.55 | 26.63 | - | 1.65% | 31,799 |
| Oct 14, 2025 | 26.16 | 26.46 | 26.16 | 26.20 | 26.20 | -1.62% | 147,435 |
| Oct 13, 2025 | 26.60 | 26.71 | 26.52 | 26.63 | 26.63 | 2.82% | 47,746 |
| Oct 10, 2025 | 26.72 | 26.72 | 25.85 | 25.89 | 25.89 | -3.49% | 42,087 |
| Oct 9, 2025 | 27.16 | 27.16 | 26.75 | 26.83 | 26.83 | -0.74% | 25,905 |
| Oct 8, 2025 | 26.96 | 27.06 | 26.91 | 27.03 | 27.03 | 0.78% | 30,682 |
| Oct 7, 2025 | 27.03 | 27.03 | 26.78 | 26.82 | 26.82 | -0.92% | 81,844 |
| Oct 6, 2025 | 27.08 | 27.09 | 27.03 | 27.07 | 27.07 | 0.02% | 24,406 |
| Oct 3, 2025 | 27.10 | 27.12 | 27.02 | 27.07 | 27.07 | -0.01% | 20,367 |
| Oct 2, 2025 | 27.21 | 27.21 | 26.95 | 27.07 | 27.07 | -0.10% | 15,112 |
| Oct 1, 2025 | 27.08 | 27.18 | 27.04 | 27.10 | 27.10 | -0.01% | 40,817 |
| Sep 30, 2025 | 26.99 | 27.10 | 26.98 | 27.10 | 27.10 | 0.67% | 43,203 |
| Sep 29, 2025 | 26.97 | 26.97 | 26.87 | 26.92 | 26.92 | 0.61% | 55,099 |
| Sep 26, 2025 | 26.65 | 26.77 | 26.62 | 26.76 | 26.76 | 0.45% | 17,091 |
| Sep 25, 2025 | 26.74 | 26.78 | 26.60 | 26.64 | 26.64 | -1.72% | 53,611 |
| Sep 24, 2025 | 27.19 | 27.21 | 27.07 | 27.10 | 26.82 | -0.69% | 29,709 |
| Sep 23, 2025 | 27.30 | 27.37 | 27.28 | 27.29 | 27.00 | -0.44% | 22,066 |
| Sep 22, 2025 | 27.33 | 27.41 | 27.26 | 27.41 | 27.12 | 0.49% | 23,291 |
| Sep 19, 2025 | 27.18 | 27.35 | 27.17 | 27.28 | 26.99 | 0.67% | 29,106 |
| Sep 18, 2025 | 27.12 | 27.13 | 27.02 | 27.10 | 26.81 | -0.69% | 28,263 |
| Sep 17, 2025 | 27.39 | 27.47 | 27.23 | 27.28 | 27.00 | 0.01% | 37,467 |
| Sep 16, 2025 | 27.28 | 27.30 | 27.12 | 27.28 | 26.99 | 0.07% | 64,074 |
| Sep 15, 2025 | 27.29 | 27.31 | 27.21 | 27.26 | 26.97 | 0.73% | 22,271 |
| Sep 12, 2025 | 27.11 | 27.12 | 27.06 | 27.06 | 26.78 | -0.05% | 21,948 |
| Sep 11, 2025 | 26.70 | 28.88 | 26.25 | 27.08 | 26.79 | 1.20% | 22,757 |
| Sep 10, 2025 | 26.80 | 26.85 | 26.74 | 26.76 | 26.48 | - | 22,643 |
| Sep 9, 2025 | 26.81 | 26.83 | 26.70 | 26.76 | 26.47 | -0.24% | 24,783 |
| Sep 8, 2025 | 26.75 | 26.84 | 26.71 | 26.82 | 26.54 | 0.81% | 38,132 |
| Sep 5, 2025 | 26.69 | 26.71 | 26.55 | 26.61 | 26.33 | 1.10% | 30,666 |
| Sep 4, 2025 | 26.27 | 26.32 | 26.20 | 26.32 | 26.04 | -0.82% | 30,165 |
| Sep 3, 2025 | 26.49 | 26.58 | 26.47 | 26.53 | 26.25 | 0.42% | 26,758 |
| Sep 2, 2025 | 26.19 | 26.42 | 26.15 | 26.42 | 26.14 | 0.15% | 39,104 |
| Aug 29, 2025 | 26.39 | 26.39 | 26.31 | 26.38 | 26.10 | -0.47% | 46,728 |
| Aug 28, 2025 | 26.36 | 26.52 | 26.36 | 26.51 | 26.23 | 0.34% | 22,339 |
| Aug 27, 2025 | 26.27 | 26.42 | 26.24 | 26.42 | 26.14 | -0.99% | 30,362 |
| Aug 26, 2025 | 26.69 | 26.76 | 26.65 | 26.68 | 26.40 | 0.29% | 27,130 |
| Aug 25, 2025 | 26.68 | 26.79 | 26.58 | 26.60 | 26.32 | -0.59% | 45,765 |
| Aug 22, 2025 | 26.31 | 26.81 | 26.26 | 26.76 | 26.48 | 2.21% | 60,082 |
| Aug 21, 2025 | 26.16 | 26.22 | 26.13 | 26.18 | 25.91 | 0.09% | 28,265 |
| Aug 20, 2025 | 26.16 | 26.18 | 26.08 | 26.16 | 25.88 | 0.79% | 34,714 |
| Aug 19, 2025 | 26.00 | 26.07 | 25.93 | 25.95 | 25.68 | -0.72% | 22,786 |
| Aug 18, 2025 | 26.09 | 26.15 | 26.04 | 26.14 | 25.87 | 0.42% | 39,134 |
| Aug 15, 2025 | 26.03 | 26.10 | 26.00 | 26.03 | 25.76 | 0.35% | 31,749 |
| Aug 14, 2025 | 25.85 | 25.99 | 25.85 | 25.94 | 25.67 | -1.12% | 29,707 |
| Aug 13, 2025 | 26.16 | 26.25 | 26.16 | 26.23 | 25.96 | 0.85% | 33,154 |
| Aug 12, 2025 | 25.84 | 26.03 | 25.84 | 26.01 | 25.74 | 1.01% | 18,979 |
| Aug 11, 2025 | 25.73 | 25.81 | 25.71 | 25.75 | 25.48 | -0.35% | 51,684 |
| Aug 8, 2025 | 25.81 | 25.88 | 25.75 | 25.84 | 25.57 | 0.65% | 30,664 |
| Aug 7, 2025 | 25.72 | 25.72 | 25.54 | 25.67 | 25.40 | 0.60% | 68,800 |
| Aug 6, 2025 | 25.41 | 25.56 | 25.41 | 25.52 | 25.25 | 0.88% | 32,369 |