First Trust Emerging Markets AlphaDEX Fund (FEM)

NASDAQ: FEM · Real-Time Price · USD

33.36

+0.50 (1.52%)

At close: Sep 21, 2026, 4:00 PM EDT

33.35

-0.01 (-0.03%)

After-hours: Sep 21, 2026, 4:15 PM EDT

FEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.82	32.91	32.70	32.86	32.86	-0.22%	74,834
Sep 17, 2026	32.87	32.95	32.78	32.93	32.93	1.20%	43,236
Sep 16, 2026	32.75	32.84	32.36	32.54	32.54	-0.44%	65,318
Sep 15, 2026	32.70	32.73	32.55	32.68	32.68	-0.59%	47,334
Sep 14, 2026	32.74	33.00	32.71	32.88	32.88	-1.68%	53,681
Sep 11, 2026	33.52	33.55	33.39	33.44	33.44	0.67%	171,342
Sep 10, 2026	33.24	33.37	33.18	33.22	33.22	-1.75%	62,480
Sep 9, 2026	33.88	33.96	33.70	33.81	33.81	1.09%	55,495
Sep 8, 2026	33.46	33.60	33.37	33.45	33.45	-0.37%	105,323
Sep 4, 2026	33.29	33.65	33.29	33.57	33.57	0.52%	126,446
Sep 3, 2026	33.24	33.45	33.13	33.40	33.40	0.25%	38,675
Sep 2, 2026	33.15	33.34	33.11	33.32	33.32	0.44%	51,711
Sep 1, 2026	33.17	33.44	33.10	33.17	33.17	0.50%	102,643
Aug 31, 2026	33.11	33.11	32.89	33.01	33.01	0.02%	106,491
Aug 28, 2026	33.32	33.40	32.95	33.00	33.00	-0.83%	81,782
Aug 27, 2026	33.22	33.34	33.13	33.28	33.28	0.80%	65,385
Aug 26, 2026	33.01	33.08	32.95	33.01	33.01	0.05%	72,335
Aug 25, 2026	32.84	33.02	32.82	33.00	32.99	1.28%	55,524
Aug 24, 2026	32.63	32.63	32.45	32.58	32.58	-0.92%	56,077
Aug 21, 2026	32.93	32.99	32.83	32.88	32.88	1.00%	82,454
Aug 20, 2026	32.44	32.72	32.44	32.55	32.55	-0.18%	55,053
Aug 19, 2026	32.68	32.75	32.50	32.61	32.61	0.67%	76,937
Aug 18, 2026	32.56	32.66	32.36	32.39	32.39	-1.41%	86,630
Aug 17, 2026	32.86	33.02	32.81	32.86	32.85	1.44%	77,612
Aug 14, 2026	32.41	32.46	32.26	32.39	32.39	0.34%	69,677
Aug 13, 2026	32.27	32.40	32.15	32.28	32.28	-0.51%	92,041
Aug 12, 2026	32.55	32.55	32.41	32.45	32.45	1.36%	50,478
Aug 11, 2026	32.18	32.20	31.91	32.01	32.01	-0.49%	105,399
Aug 10, 2026	32.26	32.26	32.12	32.17	32.17	-0.13%	57,205
Aug 7, 2026	32.26	32.26	32.04	32.21	32.21	0.20%	46,465
Aug 6, 2026	32.01	32.34	31.98	32.15	32.15	0.49%	78,327
Aug 5, 2026	32.12	32.14	31.95	31.99	31.99	-0.25%	134,666
Aug 4, 2026	31.78	32.13	31.74	32.07	32.07	3.03%	85,314
Aug 3, 2026	30.95	31.17	30.88	31.13	31.12	1.10%	228,703
Jul 31, 2026	30.89	30.91	30.59	30.79	30.78	0.81%	60,412
Jul 30, 2026	30.18	30.60	30.15	30.54	30.54	2.20%	112,197
Jul 29, 2026	30.05	30.38	29.79	29.88	29.88	-2.19%	97,018
Jul 28, 2026	30.46	30.66	30.35	30.55	30.55	-1.67%	251,921
Jul 27, 2026	31.22	31.22	30.90	31.07	31.07	0.09%	73,120
Jul 24, 2026	31.18	31.30	31.00	31.04	31.04	-1.42%	101,179
Jul 23, 2026	31.53	31.66	31.33	31.49	31.49	-1.33%	85,268
Jul 22, 2026	31.74	32.01	31.74	31.91	31.91	1.66%	99,828
Jul 21, 2026	31.30	31.45	31.19	31.39	31.39	2.72%	82,327
Jul 20, 2026	30.71	31.06	30.54	30.56	30.56	-0.84%	112,418
Jul 17, 2026	30.45	30.85	30.39	30.82	30.82	-1.67%	97,770
Jul 16, 2026	31.40	31.51	31.25	31.34	31.34	-1.60%	73,684
Jul 15, 2026	31.84	31.93	31.49	31.85	31.85	0.60%	112,007
Jul 14, 2026	31.59	31.74	31.53	31.66	31.66	0.70%	94,708
Jul 13, 2026	31.70	32.06	31.41	31.44	31.44	-1.95%	102,941
Jul 10, 2026	31.85	32.11	31.76	32.07	32.07	1.14%	76,753