First Trust Emerging Markets AlphaDEX Fund (FEM)

FEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.54	32.76	32.45	32.61	32.61	1.47%	85,217
May 21, 2026	31.95	32.29	31.83	32.14	32.14	0.20%	376,715
May 20, 2026	31.68	32.11	31.67	32.08	32.08	1.40%	81,260
May 19, 2026	31.48	31.84	31.40	31.63	31.63	-1.38%	109,067
May 18, 2026	32.17	32.17	31.82	32.08	32.08	0.14%	92,146
May 15, 2026	32.17	32.26	31.96	32.03	32.03	-3.29%	78,635
May 14, 2026	33.02	33.19	32.97	33.12	33.12	-0.55%	93,667
May 13, 2026	33.13	33.43	33.06	33.30	33.30	0.52%	64,823
May 12, 2026	33.27	33.28	32.82	33.13	33.13	-1.78%	99,077
May 11, 2026	33.65	33.77	33.62	33.73	33.73	0.68%	138,323
May 8, 2026	33.26	33.55	33.26	33.50	33.50	0.63%	75,217
May 7, 2026	33.69	33.69	33.26	33.29	33.29	-1.21%	121,984
May 6, 2026	33.58	33.73	33.37	33.70	33.70	0.55%	217,735
May 5, 2026	33.35	33.61	33.29	33.51	33.51	1.19%	122,284
May 4, 2026	33.16	33.40	33.00	33.12	33.12	-0.59%	100,359
May 1, 2026	33.32	33.63	33.31	33.32	33.32	-0.19%	118,122
Apr 30, 2026	32.96	33.41	32.81	33.38	33.38	2.73%	121,386
Apr 29, 2026	32.65	32.66	32.43	32.49	32.49	-0.23%	106,543
Apr 28, 2026	32.43	32.61	32.39	32.57	32.57	-0.13%	115,628
Apr 27, 2026	32.70	32.71	32.56	32.61	32.61	-0.83%	99,723
Apr 24, 2026	32.73	32.91	32.62	32.88	32.88	1.45%	80,641
Apr 23, 2026	32.57	32.68	32.12	32.41	32.41	-1.55%	100,009
Apr 22, 2026	32.88	32.98	32.80	32.92	32.92	1.41%	81,311
Apr 21, 2026	32.83	32.91	32.38	32.46	32.46	-1.32%	201,491
Apr 20, 2026	32.79	32.93	32.73	32.90	32.90	-0.19%	96,245
Apr 17, 2026	32.90	33.07	32.82	32.96	32.96	1.50%	175,673
Apr 16, 2026	32.41	32.59	32.32	32.47	32.47	0.13%	225,285
Apr 15, 2026	32.43	32.45	32.22	32.43	32.43	0.12%	229,400
Apr 14, 2026	32.30	32.44	32.21	32.39	32.39	0.48%	303,519
Apr 13, 2026	31.78	32.30	31.77	32.24	32.24	0.36%	184,429
Apr 10, 2026	32.03	32.15	31.91	32.12	32.12	0.78%	247,056
Apr 9, 2026	31.61	31.96	31.52	31.87	31.87	0.79%	130,701
Apr 8, 2026	31.64	31.75	31.43	31.62	31.62	4.54%	150,563
Apr 7, 2026	30.12	30.59	29.67	30.25	30.25	-0.27%	188,331
Apr 6, 2026	30.15	30.39	30.13	30.33	30.33	0.27%	162,314
Apr 2, 2026	29.79	30.50	29.75	30.25	30.25	-0.17%	120,861
Apr 1, 2026	30.21	30.49	30.15	30.30	30.30	1.16%	233,564
Mar 31, 2026	29.28	30.03	29.28	29.95	29.95	1.40%	176,391
Mar 30, 2026	29.72	29.85	29.40	29.54	29.54	1.21%	1,145,155
Mar 27, 2026	29.21	29.46	29.12	29.19	29.19	0.05%	78,886
Mar 26, 2026	29.46	29.64	29.17	29.18	29.18	-2.88%	123,845
Mar 25, 2026	30.05	30.19	29.88	30.08	30.04	2.59%	65,950
Mar 24, 2026	28.97	29.45	28.95	29.32	29.28	-0.39%	82,484
Mar 23, 2026	29.19	29.62	29.07	29.43	29.40	2.37%	241,179
Mar 20, 2026	29.36	29.36	28.68	28.75	28.72	-3.43%	187,904
Mar 19, 2026	29.29	29.90	29.18	29.77	29.74	0.37%	175,846
Mar 18, 2026	29.94	30.07	29.64	29.66	29.63	-1.13%	82,410
Mar 17, 2026	30.14	30.17	29.92	30.00	29.97	0.43%	44,568
Mar 16, 2026	29.82	30.02	29.69	29.87	29.84	1.07%	101,492
Mar 13, 2026	30.06	30.23	29.50	29.55	29.52	-1.20%	74,816

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.