First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
NASDAQ: FEMS · Real-Time Price · USD
43.99
+0.55 (1.26%)
At close: Sep 5, 2025, 4:00 PM
43.99
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
FEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.92 | 44.13 | 43.69 | 43.99 | 43.99 | 1.26% | 8,202 |
| Sep 4, 2025 | 43.31 | 43.67 | 43.15 | 43.44 | 43.44 | -0.17% | 7,834 |
| Sep 3, 2025 | 43.25 | 43.76 | 43.20 | 43.52 | 43.52 | 0.62% | 13,987 |
| Sep 2, 2025 | 42.79 | 43.48 | 42.79 | 43.25 | 43.25 | -1.24% | 14,365 |
| Aug 29, 2025 | 43.43 | 43.96 | 43.40 | 43.79 | 43.79 | 0.40% | 13,906 |
| Aug 28, 2025 | 43.40 | 43.80 | 43.40 | 43.62 | 43.62 | 0.23% | 19,172 |
| Aug 27, 2025 | 43.51 | 43.75 | 42.96 | 43.52 | 43.52 | -0.67% | 15,758 |
| Aug 26, 2025 | 43.74 | 44.07 | 43.47 | 43.81 | 43.81 | -0.03% | 17,689 |
| Aug 25, 2025 | 43.99 | 44.19 | 43.62 | 43.82 | 43.82 | 0.25% | 13,810 |
| Aug 22, 2025 | 42.86 | 43.71 | 42.86 | 43.71 | 43.71 | 2.11% | 11,096 |
| Aug 21, 2025 | 43.02 | 43.05 | 42.58 | 42.81 | 42.81 | -0.26% | 117,514 |
| Aug 20, 2025 | 43.03 | 43.05 | 42.46 | 42.92 | 42.92 | 0.25% | 46,975 |
| Aug 19, 2025 | 42.98 | 43.05 | 42.56 | 42.81 | 42.81 | -0.30% | 7,183 |
| Aug 18, 2025 | 42.89 | 43.05 | 42.40 | 42.94 | 42.94 | 0.20% | 10,786 |
| Aug 15, 2025 | 42.68 | 43.03 | 42.66 | 42.86 | 42.86 | 0.41% | 11,061 |
| Aug 14, 2025 | 42.51 | 42.86 | 42.29 | 42.68 | 42.68 | -0.55% | 15,118 |
| Aug 13, 2025 | 42.75 | 42.93 | 42.75 | 42.92 | 42.92 | -0.30% | 16,065 |
| Aug 12, 2025 | 42.48 | 43.28 | 42.48 | 43.04 | 43.04 | 1.17% | 3,206 |
| Aug 11, 2025 | 42.88 | 42.88 | 42.30 | 42.55 | 42.55 | -0.28% | 7,796 |
| Aug 8, 2025 | 42.51 | 43.01 | 42.38 | 42.67 | 42.67 | 0.03% | 10,535 |
| Aug 7, 2025 | 42.43 | 42.91 | 42.22 | 42.65 | 42.65 | 0.34% | 11,192 |
| Aug 6, 2025 | 41.94 | 42.72 | 41.94 | 42.51 | 42.51 | 1.65% | 21,081 |
| Aug 5, 2025 | 41.68 | 41.82 | 41.59 | 41.82 | 41.82 | 0.69% | 8,926 |
| Aug 4, 2025 | 41.49 | 41.66 | 41.40 | 41.53 | 41.53 | 0.64% | 17,854 |
| Aug 1, 2025 | 41.36 | 41.49 | 41.14 | 41.27 | 41.27 | 0.22% | 7,580 |
| Jul 31, 2025 | 41.86 | 41.86 | 41.00 | 41.18 | 41.18 | -0.97% | 12,312 |
| Jul 30, 2025 | 41.80 | 41.88 | 41.33 | 41.58 | 41.58 | -0.35% | 8,262 |
| Jul 29, 2025 | 41.82 | 42.00 | 41.50 | 41.73 | 41.73 | 1.29% | 14,595 |
| Jul 28, 2025 | 39.91 | 41.96 | 39.91 | 41.20 | 41.20 | -0.75% | 107,677 |
| Jul 25, 2025 | 41.73 | 41.73 | 41.17 | 41.51 | 41.51 | -0.78% | 8,598 |
| Jul 24, 2025 | 41.80 | 42.02 | 41.64 | 41.83 | 41.83 | -0.01% | 16,653 |
| Jul 23, 2025 | 41.43 | 41.88 | 41.43 | 41.84 | 41.84 | 0.69% | 9,892 |
| Jul 22, 2025 | 41.51 | 41.70 | 41.20 | 41.55 | 41.55 | -0.08% | 13,056 |
| Jul 21, 2025 | 41.53 | 41.66 | 41.30 | 41.59 | 41.59 | 0.81% | 13,406 |
| Jul 18, 2025 | 41.35 | 41.55 | 41.06 | 41.25 | 41.25 | -0.59% | 8,701 |
| Jul 17, 2025 | 41.30 | 41.70 | 41.25 | 41.50 | 41.50 | 0.75% | 7,072 |
| Jul 16, 2025 | 41.12 | 41.38 | 40.83 | 41.19 | 41.19 | 0.38% | 6,682 |
| Jul 15, 2025 | 41.02 | 41.19 | 40.77 | 41.03 | 41.03 | -0.17% | 6,719 |
| Jul 14, 2025 | 41.09 | 41.29 | 40.75 | 41.10 | 41.10 | 0.27% | 9,376 |
| Jul 11, 2025 | 40.99 | 41.24 | 40.57 | 40.99 | 40.99 | 0.39% | 6,303 |
| Jul 10, 2025 | 40.96 | 41.32 | 40.73 | 40.83 | 40.83 | -0.07% | 31,405 |
| Jul 9, 2025 | 40.79 | 41.27 | 40.71 | 40.86 | 40.86 | 0.07% | 8,424 |
| Jul 8, 2025 | 41.03 | 41.15 | 40.55 | 40.83 | 40.83 | -0.15% | 12,803 |
| Jul 7, 2025 | 41.05 | 41.20 | 40.52 | 40.89 | 40.89 | -0.92% | 414,284 |
| Jul 3, 2025 | 41.15 | 41.46 | 41.15 | 41.27 | 41.27 | 0.65% | 1,979 |
| Jul 2, 2025 | 41.01 | 41.25 | 40.56 | 41.01 | 41.01 | -0.09% | 12,974 |
| Jul 1, 2025 | 40.70 | 41.04 | 40.46 | 41.04 | 41.04 | 1.06% | 16,173 |
| Jun 30, 2025 | 40.40 | 40.72 | 40.20 | 40.61 | 40.61 | 1.32% | 92,215 |
| Jun 27, 2025 | 40.06 | 40.11 | 39.79 | 40.08 | 40.08 | -0.07% | 13,912 |
| Jun 26, 2025 | 39.86 | 40.36 | 39.85 | 40.11 | 40.11 | 0.17% | 11,512 |