First Trust Emerging Markets AlphaDEX Fund (FEM)

NASDAQ: FEM · Real-Time Price · USD

31.35

-0.17 (-0.54%)

At close: Jun 26, 2026, 4:00 PM EDT

31.36

+0.01 (0.03%)

After-hours: Jun 26, 2026, 4:15 PM EDT

FEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.20	31.53	31.12	31.35	31.35	-0.52%	64,293
Jun 25, 2026	31.87	31.87	31.32	31.52	31.52	0.48%	101,930
Jun 24, 2026	31.56	31.65	31.32	31.56	31.36	-0.67%	72,648
Jun 23, 2026	31.77	32.02	31.71	31.77	31.58	-3.61%	63,196
Jun 22, 2026	33.11	33.19	32.92	32.96	32.76	1.04%	178,341
Jun 18, 2026	32.65	32.73	32.50	32.62	32.42	1.77%	175,780
Jun 17, 2026	32.55	32.70	32.05	32.05	31.86	-0.38%	75,388
Jun 16, 2026	32.46	32.61	32.18	32.18	31.98	-1.84%	51,199
Jun 15, 2026	32.90	32.90	32.73	32.78	32.58	1.98%	71,043
Jun 12, 2026	32.07	32.67	31.78	32.14	31.95	0.36%	267,661
Jun 11, 2026	31.21	32.28	31.17	32.03	31.83	2.78%	94,690
Jun 10, 2026	31.41	32.04	31.08	31.16	30.97	-1.53%	118,752
Jun 9, 2026	32.04	32.16	31.13	31.65	31.45	0.07%	183,698
Jun 8, 2026	31.81	31.83	31.58	31.62	31.43	1.02%	65,915
Jun 5, 2026	32.01	32.01	31.20	31.30	31.11	-4.73%	89,642
Jun 4, 2026	32.76	32.92	32.63	32.86	32.66	-0.13%	72,401
Jun 3, 2026	33.07	35.61	32.82	32.90	32.70	-1.38%	89,419
Jun 2, 2026	33.13	33.41	33.11	33.36	33.16	0.63%	71,321
Jun 1, 2026	32.96	33.29	32.96	33.15	32.95	1.44%	78,125
May 29, 2026	32.80	32.82	32.60	32.68	32.48	-0.71%	66,577
May 28, 2026	32.72	33.10	32.56	32.91	32.72	-0.62%	102,795
May 27, 2026	33.18	33.29	33.01	33.12	32.92	-0.79%	110,473
May 26, 2026	33.18	33.39	33.15	33.38	33.18	2.35%	116,156
May 22, 2026	32.54	32.76	32.45	32.61	32.42	1.47%	85,217
May 21, 2026	31.95	32.29	31.83	32.14	31.95	0.20%	376,715
May 20, 2026	31.68	32.11	31.67	32.08	31.88	1.40%	81,260
May 19, 2026	31.48	31.84	31.40	31.63	31.44	-1.38%	109,067
May 18, 2026	32.17	32.17	31.82	32.08	31.88	0.14%	92,146
May 15, 2026	32.17	32.26	31.96	32.03	31.84	-3.29%	78,635
May 14, 2026	33.02	33.19	32.97	33.12	32.92	-0.55%	93,667
May 13, 2026	33.13	33.43	33.06	33.30	33.10	0.52%	64,823
May 12, 2026	33.27	33.28	32.82	33.13	32.93	-1.78%	99,077
May 11, 2026	33.65	33.77	33.62	33.73	33.53	0.68%	138,323
May 8, 2026	33.26	33.55	33.26	33.50	33.30	0.63%	75,217
May 7, 2026	33.69	33.69	33.26	33.29	33.09	-1.21%	121,984
May 6, 2026	33.58	33.73	33.37	33.70	33.50	0.55%	217,735
May 5, 2026	33.35	33.61	33.29	33.51	33.31	1.19%	122,284
May 4, 2026	33.16	33.40	33.00	33.12	32.92	-0.59%	100,359
May 1, 2026	33.32	33.63	33.31	33.32	33.12	-0.19%	118,122
Apr 30, 2026	32.96	33.41	32.81	33.38	33.18	2.73%	121,386
Apr 29, 2026	32.65	32.66	32.43	32.49	32.30	-0.23%	106,543
Apr 28, 2026	32.43	32.61	32.39	32.57	32.37	-0.13%	115,628
Apr 27, 2026	32.70	32.71	32.56	32.61	32.41	-0.83%	99,723
Apr 24, 2026	32.73	32.91	32.62	32.88	32.68	1.45%	80,641
Apr 23, 2026	32.57	32.68	32.12	32.41	32.21	-1.55%	100,009
Apr 22, 2026	32.88	32.98	32.80	32.92	32.72	1.41%	81,311
Apr 21, 2026	32.83	32.91	32.38	32.46	32.27	-1.32%	201,491
Apr 20, 2026	32.79	32.93	32.73	32.90	32.70	-0.19%	96,245
Apr 17, 2026	32.90	33.07	32.82	32.96	32.76	1.50%	175,673
Apr 16, 2026	32.41	32.59	32.32	32.47	32.28	0.13%	225,285