Skip to main content
First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
22.36
+0.02 (0.09%)
Nov 21, 2024, 12:04 PM EST - Market open

FEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.3222.3622.2522.3422.34-0.09%50,439
Nov 19, 202422.2922.4122.2922.3622.36-0.26%30,856
Nov 18, 202422.2622.4422.2622.4222.421.33%59,457
Nov 15, 202422.2022.2022.0822.1322.130.19%77,654
Nov 14, 202422.2222.2322.0622.0822.08-1.08%54,148
Nov 13, 202422.4422.4422.2722.3222.32-0.25%97,094
Nov 12, 202422.5122.5122.2622.3822.38-2.23%35,558
Nov 11, 202422.9422.9422.8022.8922.890.09%106,521
Nov 8, 202423.1523.1522.7222.8722.87-2.31%266,788
Nov 7, 202423.2723.4223.2723.4123.412.42%57,522
Nov 6, 202422.7622.9722.6322.8622.86-1.23%117,555
Nov 5, 202423.0423.1523.0023.1423.141.71%30,439
Nov 4, 202422.7422.9222.7222.7522.750.66%36,037
Nov 1, 202422.7022.8122.5722.6022.60-0.23%35,737
Oct 31, 202422.5922.7022.5622.6522.65-0.04%33,390
Oct 30, 202422.6222.7322.5822.6622.66-0.64%31,740
Oct 29, 202422.9122.9322.8022.8122.81-0.93%34,686
Oct 28, 202422.9223.0822.9223.0223.020.70%35,007
Oct 25, 202423.0323.0622.8422.8622.86-0.25%75,332
Oct 24, 202422.8922.9322.7922.9222.920.04%20,729
Oct 23, 202423.0123.0422.8522.9122.91-0.39%25,681
Oct 22, 202422.8823.0822.8823.0023.000.66%84,292
Oct 21, 202422.8922.9722.7922.8522.85-0.87%42,263
Oct 18, 202423.1323.1322.9923.0523.051.86%50,325
Oct 17, 202422.6222.6922.5522.6322.63-1.33%74,088
Oct 16, 202422.7423.0222.7422.9322.931.34%26,079
Oct 15, 202422.8422.9022.6122.6322.63-2.67%31,298
Oct 14, 202423.1723.4923.1723.2523.25-0.81%35,783
Oct 11, 202423.2423.5223.1723.4423.440.42%45,840
Oct 10, 202423.1723.3723.1723.3423.340.52%28,614
Oct 9, 202423.0723.3023.0723.2223.22-0.94%22,945
Oct 8, 202423.4923.5023.1823.4423.44-3.06%33,127
Oct 7, 202424.1824.2324.0524.1824.180.54%59,461
Oct 4, 202423.8624.0523.8624.0524.051.78%30,981
Oct 3, 202423.5923.9023.5923.6323.63-2.40%47,292
Oct 2, 202424.2624.3424.0824.2124.211.04%148,552
Oct 1, 202424.0524.0523.7123.9623.96-36,627
Sep 30, 202424.2024.2023.8623.9623.96-0.70%43,584
Sep 27, 202424.2224.2524.0624.1324.130.63%77,655
Sep 26, 202424.0224.1223.8723.9823.981.10%51,137
Sep 25, 202424.0424.0623.7123.7223.40-1.57%35,602
Sep 24, 202423.9024.1323.8624.1023.783.43%38,830
Sep 23, 202423.2723.3523.2123.3022.991.00%28,453
Sep 20, 202423.1223.1323.0523.0722.76-0.43%30,783
Sep 19, 202422.9823.2422.9623.1722.862.40%136,259
Sep 18, 202422.7522.8422.5922.6322.33-0.28%97,791
Sep 17, 202422.6422.7722.6222.6922.390.44%42,160
Sep 16, 202422.6122.6522.5722.5922.29-0.09%64,056
Sep 13, 202422.5422.6622.5322.6122.311.07%22,563
Sep 12, 202422.1422.3922.1022.3722.070.90%35,347
Sep 11, 202422.1222.2121.9222.1721.870.14%77,926
Sep 10, 202422.2622.2622.0522.1421.84-0.90%89,093
Sep 9, 202422.4222.4222.3022.3422.04-0.55%34,888
Sep 6, 202422.8522.8522.4222.4622.16-1.80%83,316
Sep 5, 202422.9222.9522.8422.8822.57-0.45%70,719
Sep 4, 202422.9923.1322.9422.9822.67-0.26%70,328
Sep 3, 202423.2223.2223.0023.0422.73-0.30%64,903
Aug 30, 202423.1523.2023.0523.1122.800.22%199,590
Aug 29, 202423.0923.1723.0623.0622.75-0.22%104,282
Aug 28, 202423.1423.1923.0523.1122.80-0.81%36,924
Aug 27, 202423.2423.3323.2223.3022.990.43%60,877
Aug 26, 202423.3223.3723.1823.2022.89-0.69%46,985
Aug 23, 202423.2523.4223.2523.3623.050.99%43,209
Aug 22, 202423.3123.3123.1123.1322.82-1.15%35,264
Aug 21, 202423.3423.4223.3423.4023.090.24%47,394
Aug 20, 202423.4723.4723.2923.3523.03-1.41%60,547
Aug 19, 202423.5023.7323.5023.6823.361.37%30,826
Aug 16, 202423.3123.4123.3023.3623.050.21%47,794
Aug 15, 202423.3023.4123.2823.3123.000.93%59,459
Aug 14, 202423.1123.1623.0323.1022.79-0.32%20,652
Aug 13, 202422.9723.2122.9723.1722.860.87%84,957
Aug 12, 202423.0423.0422.9022.9722.660.88%69,803
Aug 9, 202422.7422.8122.6822.7722.470.09%30,440
Aug 8, 202422.5722.8122.5622.7522.451.74%37,026
Aug 7, 202422.6022.6622.3122.3622.060.97%77,158
Aug 6, 202422.0622.2822.0222.1521.85-0.38%92,004
Aug 5, 202422.0522.3021.6222.2321.93-3.33%82,543
Aug 2, 202423.1323.1322.9223.0022.69-1.44%36,379
Aug 1, 202423.7223.7223.2423.3323.02-1.02%46,055
Jul 31, 202423.5823.6423.5423.5723.261.46%39,671
Jul 30, 202423.3123.3423.2123.2322.92-0.51%249,601
Jul 29, 202423.4623.4623.3023.3523.04-1.04%60,695
Jul 26, 202423.5323.6623.5223.6023.281.07%36,941
Jul 25, 202423.5023.5023.2923.3523.03-0.51%40,655
Jul 24, 202423.7623.7623.4423.4623.15-1.04%51,028
Jul 23, 202423.8823.8823.6723.7123.39-1.00%51,731
Jul 22, 202424.0124.0123.8823.9523.630.63%35,876
Jul 19, 202423.9523.9523.8023.8023.48-0.63%19,771
Jul 18, 202424.1924.2923.9523.9523.63-1.03%57,537
Jul 17, 202424.1724.3024.1524.2023.88-1.31%56,379
Jul 16, 202424.2824.5224.2824.5224.190.33%17,783
Jul 15, 202424.5224.5224.3724.4424.11-0.12%23,991
Jul 12, 202424.4824.5424.4624.4724.14-46,835
Jul 11, 202424.4624.5024.3924.4724.141.20%28,792
Jul 10, 202424.2824.2824.1324.1823.86-0.45%41,133
Jul 9, 202424.2624.3324.1924.2923.970.41%115,017
Jul 8, 202424.1624.2524.1624.1923.87-0.58%94,617
Jul 5, 202424.3724.3724.2324.3324.01-0.33%17,106
Jul 3, 202424.1524.4624.1524.4124.081.62%55,277
Jul 2, 202423.8524.0523.8524.0223.700.54%37,233