First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
30.36
+0.20 (0.65%)
At close: Mar 11, 2026, 4:00 PM EDT
30.37
+0.02 (0.05%)
After-hours: Mar 11, 2026, 4:15 PM EDT
FEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 30.38 | 30.47 | 30.18 | 30.36 | 30.36 | 0.66% | 102,893 |
| Mar 10, 2026 | 30.21 | 30.63 | 30.01 | 30.16 | 30.16 | 0.28% | 102,800 |
| Mar 9, 2026 | 29.49 | 30.17 | 29.26 | 30.07 | 30.07 | 1.59% | 116,143 |
| Mar 6, 2026 | 29.37 | 29.80 | 29.31 | 29.60 | 29.60 | -0.49% | 227,600 |
| Mar 5, 2026 | 29.82 | 29.99 | 29.48 | 29.75 | 29.75 | -1.57% | 158,163 |
| Mar 4, 2026 | 30.01 | 30.28 | 29.84 | 30.22 | 30.22 | 0.97% | 77,334 |
| Mar 3, 2026 | 29.79 | 30.09 | 29.28 | 29.93 | 29.93 | -4.43% | 92,956 |
| Mar 2, 2026 | 31.05 | 31.45 | 31.05 | 31.32 | 31.32 | -0.12% | 93,506 |
| Feb 27, 2026 | 31.20 | 31.37 | 31.18 | 31.36 | 31.36 | 0.55% | 156,061 |
| Feb 26, 2026 | 31.24 | 31.27 | 30.94 | 31.18 | 31.18 | -1.63% | 139,907 |
| Feb 25, 2026 | 31.55 | 31.72 | 31.36 | 31.70 | 31.70 | 1.31% | 366,036 |
| Feb 24, 2026 | 30.98 | 31.29 | 30.96 | 31.29 | 31.29 | 1.28% | 80,732 |
| Feb 23, 2026 | 31.01 | 31.13 | 30.86 | 30.90 | 30.89 | -0.39% | 65,528 |
| Feb 20, 2026 | 30.49 | 31.04 | 30.49 | 31.02 | 31.02 | 1.44% | 119,603 |
| Feb 19, 2026 | 30.44 | 30.58 | 30.37 | 30.58 | 30.58 | -0.24% | 94,356 |
| Feb 18, 2026 | 30.59 | 30.91 | 30.55 | 30.65 | 30.65 | 0.54% | 176,036 |
| Feb 17, 2026 | 30.19 | 30.59 | 30.13 | 30.49 | 30.49 | -0.18% | 72,972 |
| Feb 13, 2026 | 30.44 | 30.61 | 30.29 | 30.54 | 30.54 | -0.26% | 998,706 |
| Feb 12, 2026 | 31.12 | 31.12 | 30.57 | 30.62 | 30.62 | -0.88% | 134,232 |
| Feb 11, 2026 | 30.75 | 30.91 | 30.52 | 30.89 | 30.89 | 1.47% | 65,715 |
| Feb 10, 2026 | 30.48 | 30.50 | 30.36 | 30.45 | 30.45 | 0.30% | 111,348 |
| Feb 9, 2026 | 29.95 | 30.37 | 29.95 | 30.36 | 30.36 | 1.56% | 125,292 |
| Feb 6, 2026 | 29.48 | 29.89 | 29.48 | 29.89 | 29.89 | 2.52% | 679,658 |
| Feb 5, 2026 | 29.31 | 29.40 | 29.15 | 29.16 | 29.16 | -1.67% | 111,148 |
| Feb 4, 2026 | 30.01 | 30.01 | 29.51 | 29.65 | 29.65 | -0.01% | 104,419 |
| Feb 3, 2026 | 29.58 | 29.73 | 29.42 | 29.66 | 29.66 | 1.52% | 145,872 |
| Feb 2, 2026 | 29.03 | 29.27 | 29.03 | 29.21 | 29.21 | -0.81% | 208,625 |
| Jan 30, 2026 | 29.83 | 29.88 | 29.29 | 29.45 | 29.45 | -3.35% | 78,473 |
| Jan 29, 2026 | 30.82 | 30.82 | 30.05 | 30.47 | 30.47 | -0.36% | 194,229 |
| Jan 28, 2026 | 30.55 | 32.98 | 30.32 | 30.58 | 30.58 | 0.94% | 111,306 |
| Jan 27, 2026 | 30.03 | 30.31 | 30.03 | 30.29 | 30.29 | 1.05% | 117,319 |
| Jan 26, 2026 | 29.87 | 30.11 | 29.87 | 29.98 | 29.98 | 0.86% | 93,670 |
| Jan 23, 2026 | 29.44 | 29.76 | 29.36 | 29.73 | 29.73 | 0.87% | 216,206 |
| Jan 22, 2026 | 29.38 | 30.91 | 29.32 | 29.47 | 29.47 | 1.15% | 84,050 |
| Jan 21, 2026 | 29.04 | 29.21 | 28.95 | 29.14 | 29.14 | 0.80% | 35,498 |
| Jan 20, 2026 | 28.87 | 29.04 | 28.84 | 28.91 | 28.91 | 0.11% | 35,563 |
| Jan 16, 2026 | 28.91 | 28.91 | 28.70 | 28.87 | 28.87 | -0.71% | 64,081 |
| Jan 15, 2026 | 28.99 | 29.19 | 28.93 | 29.08 | 29.08 | 0.38% | 100,227 |
| Jan 14, 2026 | 28.90 | 28.98 | 28.84 | 28.97 | 28.97 | 0.73% | 27,382 |
| Jan 13, 2026 | 28.92 | 28.94 | 28.73 | 28.76 | 28.76 | -0.78% | 65,365 |
| Jan 12, 2026 | 28.67 | 29.00 | 28.67 | 28.99 | 28.99 | 1.14% | 56,071 |
| Jan 9, 2026 | 28.48 | 28.76 | 28.48 | 28.66 | 28.66 | 1.24% | 91,415 |
| Jan 8, 2026 | 28.14 | 28.33 | 28.13 | 28.31 | 28.31 | -0.28% | 60,156 |
| Jan 7, 2026 | 28.42 | 28.42 | 28.27 | 28.39 | 28.39 | 0.04% | 149,535 |
| Jan 6, 2026 | 28.35 | 28.49 | 28.35 | 28.38 | 28.38 | 1.26% | 81,562 |
| Jan 5, 2026 | 27.83 | 28.06 | 27.79 | 28.03 | 28.03 | 0.73% | 37,569 |
| Jan 2, 2026 | 27.82 | 27.85 | 27.71 | 27.82 | 27.82 | 1.73% | 46,371 |
| Dec 31, 2025 | 27.43 | 27.43 | 27.28 | 27.35 | 27.35 | -0.58% | 39,878 |
| Dec 30, 2025 | 27.50 | 27.56 | 27.48 | 27.51 | 27.51 | 0.45% | 67,558 |
| Dec 29, 2025 | 27.34 | 27.39 | 27.28 | 27.39 | 27.39 | -0.91% | 26,576 |