First Trust Emerging Markets AlphaDEX Fund (FEM)

NASDAQ: FEM · Real-Time Price · USD

32.65

-0.15 (-0.46%)

At close: Oct 15, 2026, 4:00 PM EDT

32.67

+0.02 (0.06%)

After-hours: Oct 15, 2026, 5:01 PM EDT

FEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.43	32.71	32.34	32.65	32.65	-0.46%	99,051
Oct 14, 2026	32.84	32.85	32.70	32.80	32.80	-1.00%	77,317
Oct 13, 2026	33.03	33.15	33.01	33.13	33.13	-	54,254
Oct 12, 2026	33.17	33.20	33.06	33.13	33.13	-0.10%	49,821
Oct 9, 2026	33.05	33.18	33.05	33.16	33.16	1.35%	83,037
Oct 8, 2026	32.78	32.92	32.65	32.72	32.72	-0.67%	122,025
Oct 7, 2026	33.02	33.09	32.89	32.94	32.94	-1.23%	84,186
Oct 6, 2026	33.44	33.51	33.30	33.35	33.35	0.14%	102,598
Oct 5, 2026	33.31	33.43	33.26	33.31	33.31	1.82%	72,453
Oct 2, 2026	32.65	32.75	32.46	32.71	32.71	1.94%	122,576
Oct 1, 2026	32.11	32.16	31.87	32.09	32.09	-0.38%	138,711
Sep 30, 2026	32.37	32.37	32.10	32.21	32.21	0.06%	92,156
Sep 29, 2026	32.23	32.28	32.01	32.19	32.19	-0.30%	515,300
Sep 28, 2026	32.27	32.35	32.09	32.29	32.29	-0.95%	50,174
Sep 25, 2026	32.54	32.71	32.45	32.60	32.60	0.37%	83,153
Sep 24, 2026	32.63	32.68	32.38	32.48	32.48	0.01%	61,320
Sep 23, 2026	33.09	33.09	32.70	32.76	32.47	-1.59%	94,999
Sep 22, 2026	33.08	33.35	33.06	33.29	33.00	-0.22%	118,636
Sep 21, 2026	33.10	33.39	33.08	33.36	33.07	1.52%	44,836
Sep 18, 2026	32.82	32.91	32.70	32.86	32.57	-0.22%	102,810
Sep 17, 2026	32.87	32.95	32.78	32.93	32.65	1.20%	43,236
Sep 16, 2026	32.75	32.84	32.36	32.54	32.26	-0.44%	65,318
Sep 15, 2026	32.70	32.73	32.55	32.68	32.40	-0.59%	47,334
Sep 14, 2026	32.74	33.00	32.71	32.88	32.59	-1.68%	53,681
Sep 11, 2026	33.52	33.55	33.39	33.44	33.15	0.67%	171,342
Sep 10, 2026	33.24	33.37	33.18	33.22	32.93	-1.75%	62,480
Sep 9, 2026	33.88	33.96	33.70	33.81	33.52	1.09%	55,495
Sep 8, 2026	33.46	33.60	33.37	33.45	33.16	-0.37%	105,323
Sep 4, 2026	33.29	33.65	33.29	33.57	33.28	0.52%	126,446
Sep 3, 2026	33.24	33.45	33.13	33.40	33.11	0.25%	38,675
Sep 2, 2026	33.15	33.34	33.11	33.32	33.03	0.44%	51,711
Sep 1, 2026	33.17	33.44	33.10	33.17	32.88	0.50%	102,643
Aug 31, 2026	33.11	33.11	32.89	33.01	32.72	0.02%	106,491
Aug 28, 2026	33.32	33.40	32.95	33.00	32.71	-0.83%	81,782
Aug 27, 2026	33.22	33.34	33.13	33.28	32.99	0.80%	65,385
Aug 26, 2026	33.01	33.08	32.95	33.01	32.72	0.05%	72,335
Aug 25, 2026	32.84	33.02	32.82	33.00	32.71	1.28%	55,524
Aug 24, 2026	32.63	32.63	32.45	32.58	32.29	-0.92%	56,077
Aug 21, 2026	32.93	32.99	32.83	32.88	32.59	1.00%	82,454
Aug 20, 2026	32.44	32.72	32.44	32.55	32.27	-0.18%	55,053
Aug 19, 2026	32.68	32.75	32.50	32.61	32.33	0.67%	76,937
Aug 18, 2026	32.56	32.66	32.36	32.39	32.11	-1.41%	86,630
Aug 17, 2026	32.86	33.02	32.81	32.86	32.57	1.44%	77,612
Aug 14, 2026	32.41	32.46	32.26	32.39	32.11	0.34%	69,677
Aug 13, 2026	32.27	32.40	32.15	32.28	32.00	-0.51%	92,041
Aug 12, 2026	32.55	32.55	32.41	32.45	32.16	1.36%	50,478
Aug 11, 2026	32.18	32.20	31.91	32.01	31.73	-0.49%	105,399
Aug 10, 2026	32.26	32.26	32.12	32.17	31.89	-0.13%	57,205
Aug 7, 2026	32.26	32.26	32.04	32.21	31.93	0.20%	46,465
Aug 6, 2026	32.01	32.34	31.98	32.15	31.87	0.49%	78,327