First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
NASDAQ: FEMS · Real-Time Price · USD
41.82
+0.29 (0.69%)
At close: Aug 5, 2025, 4:00 PM
41.82
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:15 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 41.68 | 41.68 | 41.65 | 41.65 | - | 0.29% | 1,732 |
| 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 |
| Jun 25, 2025 | 39.07 | 40.42 | 39.07 | 40.04 | 39.53 | -0.07% | 45,689 |
| Jun 24, 2025 | 39.78 | 40.46 | 39.76 | 40.07 | 39.56 | 1.80% | 11,062 |
| Jun 23, 2025 | 39.07 | 39.64 | 39.07 | 39.36 | 38.86 | 0.15% | 95,088 |
| Jun 20, 2025 | 39.76 | 39.76 | 39.21 | 39.30 | 38.80 | -1.75% | 15,317 |
| Jun 18, 2025 | 39.96 | 40.33 | 39.96 | 40.00 | 39.49 | -0.57% | 6,178 |
| Jun 17, 2025 | 40.02 | 40.86 | 40.02 | 40.23 | 39.71 | -0.91% | 14,790 |
| Jun 16, 2025 | 40.41 | 40.92 | 40.41 | 40.60 | 40.08 | 0.87% | 8,321 |
| Jun 13, 2025 | 40.30 | 40.65 | 39.94 | 40.25 | 39.73 | -1.79% | 28,101 |
| Jun 12, 2025 | 40.84 | 41.19 | 40.66 | 40.98 | 40.45 | 0.22% | 5,307 |
| Jun 11, 2025 | 40.98 | 40.99 | 40.76 | 40.89 | 40.37 | 0.22% | 15,083 |
| Jun 10, 2025 | 40.98 | 40.98 | 40.40 | 40.80 | 40.28 | 0.69% | 8,645 |
| Jun 9, 2025 | 40.30 | 40.52 | 39.87 | 40.52 | 40.00 | 1.76% | 8,083 |
| Jun 6, 2025 | 39.68 | 40.16 | 39.57 | 39.82 | 39.31 | 0.33% | 68,139 |
| Jun 5, 2025 | 39.73 | 39.93 | 39.51 | 39.69 | 39.18 | 0.05% | 5,017 |
| Jun 4, 2025 | 39.59 | 39.77 | 39.58 | 39.67 | 39.16 | 0.44% | 4,797 |
| Jun 3, 2025 | 39.02 | 39.68 | 39.02 | 39.50 | 38.99 | 0.64% | 9,549 |
| Jun 2, 2025 | 39.13 | 39.44 | 39.04 | 39.25 | 38.74 | 0.68% | 15,550 |
| May 30, 2025 | 39.23 | 39.23 | 38.58 | 38.98 | 38.48 | -0.66% | 16,345 |
| May 29, 2025 | 39.25 | 39.58 | 39.19 | 39.24 | 38.74 | 0.54% | 6,070 |
| May 28, 2025 | 39.21 | 39.35 | 38.87 | 39.03 | 38.53 | -0.61% | 8,571 |
| May 27, 2025 | 39.09 | 39.71 | 39.06 | 39.27 | 38.77 | 0.28% | 12,629 |
| May 23, 2025 | 39.30 | 39.42 | 38.82 | 39.16 | 38.66 | -0.20% | 14,638 |