First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
24.09
+0.13 (0.54%)
Jun 6, 2025, 4:00 PM - Market closed
FEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.99 | 24.09 | 23.90 | 24.09 | 24.09 | 0.54% | 20,600 |
| Jun 5, 2025 | 24.08 | 24.08 | 23.71 | 23.96 | 23.96 | -0.21% | 19,269 |
| Jun 4, 2025 | 24.01 | 24.09 | 23.98 | 24.01 | 24.01 | 0.59% | 25,597 |
| Jun 3, 2025 | 23.78 | 23.87 | 23.73 | 23.87 | 23.87 | 0.51% | 27,551 |
| Jun 2, 2025 | 23.64 | 23.75 | 23.64 | 23.75 | 23.75 | 0.97% | 82,116 |
| May 30, 2025 | 23.56 | 23.56 | 23.40 | 23.52 | 23.52 | -1.13% | 30,562 |
| May 29, 2025 | 23.92 | 23.92 | 23.75 | 23.79 | 23.79 | 0.25% | 26,762 |
| May 28, 2025 | 23.78 | 23.84 | 23.72 | 23.73 | 23.73 | -0.63% | 33,415 |
| May 27, 2025 | 23.94 | 23.97 | 23.87 | 23.88 | 23.88 | -0.83% | 29,329 |
| May 23, 2025 | 23.87 | 24.13 | 23.87 | 24.08 | 24.08 | -0.04% | 20,532 |
| May 22, 2025 | 24.06 | 24.14 | 24.02 | 24.09 | 24.09 | 0.12% | 36,537 |
| May 21, 2025 | 24.12 | 24.21 | 24.00 | 24.06 | 24.06 | -0.08% | 29,713 |
| May 20, 2025 | 23.93 | 24.08 | 23.92 | 24.08 | 24.08 | 0.42% | 46,970 |
| May 19, 2025 | 23.74 | 23.98 | 23.74 | 23.98 | 23.98 | 1.01% | 92,624 |
| May 16, 2025 | 23.68 | 23.76 | 23.65 | 23.74 | 23.74 | -0.04% | 43,885 |
| May 15, 2025 | 23.73 | 23.76 | 23.63 | 23.75 | 23.75 | 0.11% | 55,330 |
| May 14, 2025 | 23.86 | 23.87 | 23.71 | 23.72 | 23.72 | 0.40% | 36,559 |
| May 13, 2025 | 23.45 | 23.74 | 23.45 | 23.63 | 23.63 | 0.94% | 159,996 |
| May 12, 2025 | 23.53 | 23.53 | 23.33 | 23.41 | 23.41 | 0.64% | 65,519 |
| May 9, 2025 | 23.36 | 23.36 | 23.24 | 23.26 | 23.26 | 0.78% | 24,861 |
| May 8, 2025 | 23.08 | 23.14 | 23.01 | 23.08 | 23.08 | 0.74% | 50,149 |
| May 7, 2025 | 23.01 | 23.04 | 22.91 | 22.91 | 22.91 | -1.31% | 26,393 |
| May 6, 2025 | 23.03 | 23.23 | 23.03 | 23.22 | 23.22 | 0.58% | 66,178 |
| May 5, 2025 | 23.16 | 23.19 | 23.07 | 23.08 | 23.08 | 0.30% | 62,905 |
| May 2, 2025 | 23.04 | 23.09 | 22.95 | 23.01 | 23.01 | 2.18% | 30,418 |
| May 1, 2025 | 22.63 | 22.63 | 22.49 | 22.52 | 22.52 | -0.35% | 35,593 |
| Apr 30, 2025 | 22.50 | 22.67 | 22.46 | 22.60 | 22.60 | -0.04% | 20,165 |
| Apr 29, 2025 | 22.68 | 22.73 | 22.61 | 22.61 | 22.61 | -0.44% | 23,403 |
| Apr 28, 2025 | 22.65 | 22.72 | 22.59 | 22.71 | 22.71 | 0.62% | 23,004 |
| Apr 25, 2025 | 22.56 | 22.59 | 22.50 | 22.57 | 22.57 | -0.53% | 31,952 |
| Apr 24, 2025 | 22.44 | 22.72 | 22.44 | 22.69 | 22.69 | 1.32% | 33,207 |
| Apr 23, 2025 | 22.57 | 22.59 | 22.35 | 22.40 | 22.40 | 0.76% | 53,422 |
| Apr 22, 2025 | 22.08 | 22.37 | 22.08 | 22.23 | 22.23 | 2.00% | 35,054 |
| Apr 21, 2025 | 21.99 | 21.99 | 21.68 | 21.79 | 21.79 | -0.27% | 98,446 |
| Apr 17, 2025 | 21.88 | 21.99 | 21.80 | 21.85 | 21.85 | 0.41% | 48,526 |
| Apr 16, 2025 | 21.87 | 21.91 | 21.62 | 21.76 | 21.76 | -0.23% | 35,919 |
| Apr 15, 2025 | 21.85 | 21.96 | 21.81 | 21.81 | 21.81 | -0.32% | 161,835 |
| Apr 14, 2025 | 21.77 | 22.00 | 21.76 | 21.88 | 21.88 | 1.39% | 71,649 |
| Apr 11, 2025 | 20.95 | 22.00 | 20.95 | 21.58 | 21.58 | 3.01% | 144,645 |
| Apr 10, 2025 | 21.24 | 21.24 | 20.59 | 20.95 | 20.95 | -1.37% | 67,479 |
| Apr 9, 2025 | 20.13 | 21.26 | 20.11 | 21.24 | 21.24 | 6.52% | 111,424 |
| Apr 8, 2025 | 20.89 | 20.89 | 19.74 | 19.94 | 19.94 | -0.80% | 150,368 |
| Apr 7, 2025 | 20.34 | 21.14 | 19.95 | 20.10 | 20.10 | -5.99% | 264,615 |
| Apr 4, 2025 | 21.95 | 21.95 | 21.24 | 21.38 | 21.38 | -5.42% | 211,820 |
| Apr 3, 2025 | 22.49 | 22.74 | 22.49 | 22.61 | 22.61 | -1.29% | 61,212 |
| Apr 2, 2025 | 22.97 | 22.97 | 22.86 | 22.90 | 22.90 | -0.30% | 36,884 |
| Apr 1, 2025 | 22.81 | 22.99 | 22.77 | 22.97 | 22.97 | 0.49% | 32,822 |
| Mar 31, 2025 | 22.73 | 22.86 | 22.63 | 22.86 | 22.86 | -0.27% | 39,423 |
| Mar 28, 2025 | 23.14 | 23.14 | 22.89 | 22.92 | 22.92 | -1.38% | 61,825 |
| Mar 27, 2025 | 23.16 | 23.33 | 23.16 | 23.24 | 23.24 | 0.56% | 25,133 |