First Trust Emerging Markets AlphaDEX Fund (FEM)
NASDAQ: FEM · Real-Time Price · USD
27.01
-0.13 (-0.50%)
At close: Nov 7, 2025, 4:00 PM EST
27.01
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:15 PM EST
FEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.89 | 27.02 | 26.82 | 27.01 | - | -0.51% | 21,006 |
| Nov 6, 2025 | 27.24 | 27.31 | 27.07 | 27.15 | 27.15 | 0.71% | 19,140 |
| Nov 5, 2025 | 26.76 | 27.01 | 26.76 | 26.96 | 26.96 | 1.34% | 25,342 |
| Nov 4, 2025 | 26.68 | 26.77 | 26.48 | 26.60 | 26.60 | -1.99% | 35,156 |
| Nov 3, 2025 | 27.14 | 27.17 | 27.06 | 27.14 | 27.14 | 0.59% | 41,504 |
| Oct 31, 2025 | 26.97 | 27.00 | 26.86 | 26.98 | 26.98 | -0.38% | 37,342 |
| Oct 30, 2025 | 27.11 | 27.18 | 27.06 | 27.08 | 27.08 | 0.14% | 28,791 |
| Oct 29, 2025 | 27.18 | 27.19 | 27.00 | 27.04 | 27.04 | 0.26% | 27,653 |
| Oct 28, 2025 | 26.85 | 27.00 | 26.80 | 26.98 | 26.98 | -0.19% | 29,525 |
| Oct 27, 2025 | 26.99 | 27.05 | 26.94 | 27.03 | 27.03 | 0.87% | 23,098 |
| Oct 24, 2025 | 26.88 | 26.88 | 26.79 | 26.79 | 26.79 | 0.95% | 29,543 |
| Oct 23, 2025 | 26.48 | 26.62 | 26.46 | 26.54 | 26.54 | 0.67% | 57,268 |
| Oct 22, 2025 | 26.36 | 26.42 | 26.23 | 26.36 | 26.36 | -0.21% | 17,926 |
| Oct 21, 2025 | 26.53 | 26.53 | 26.38 | 26.42 | 26.42 | -0.47% | 31,350 |
| Oct 20, 2025 | 26.43 | 26.57 | 26.38 | 26.54 | 26.54 | 0.66% | 48,301 |
| Oct 17, 2025 | 26.22 | 26.40 | 26.22 | 26.37 | 26.37 | -1.37% | 98,443 |
| Oct 16, 2025 | 26.77 | 26.85 | 26.66 | 26.74 | 26.74 | 0.41% | 93,434 |
| Oct 15, 2025 | 26.60 | 26.72 | 26.55 | 26.63 | 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 |