First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
NASDAQ: FEMS · Real-Time Price · USD
40.25
-0.73 (-1.79%)
At close: Jun 13, 2025, 4:00 PM
40.25
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:15 PM EDT
FEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 40.30 | 40.65 | 39.94 | 40.25 | 40.25 | -1.79% | 28,101 |
| Jun 12, 2025 | 40.84 | 41.19 | 40.66 | 40.98 | 40.98 | 0.22% | 5,307 |
| Jun 11, 2025 | 40.98 | 40.99 | 40.76 | 40.89 | 40.89 | 0.22% | 15,083 |
| Jun 10, 2025 | 40.98 | 40.98 | 40.40 | 40.80 | 40.80 | 0.69% | 8,645 |
| Jun 9, 2025 | 40.30 | 40.52 | 39.87 | 40.52 | 40.52 | 1.76% | 8,083 |
| Jun 6, 2025 | 39.68 | 40.16 | 39.57 | 39.82 | 39.82 | 0.33% | 68,139 |
| Jun 5, 2025 | 39.73 | 39.93 | 39.51 | 39.69 | 39.69 | 0.05% | 5,017 |
| Jun 4, 2025 | 39.59 | 39.77 | 39.58 | 39.67 | 39.67 | 0.44% | 4,797 |
| Jun 3, 2025 | 39.02 | 39.68 | 39.02 | 39.50 | 39.50 | 0.64% | 9,549 |
| Jun 2, 2025 | 39.13 | 39.44 | 39.04 | 39.25 | 39.25 | 0.68% | 15,550 |
| May 30, 2025 | 39.23 | 39.23 | 38.58 | 38.98 | 38.98 | -0.66% | 16,345 |
| May 29, 2025 | 39.25 | 39.58 | 39.19 | 39.24 | 39.24 | 0.54% | 6,070 |
| May 28, 2025 | 39.21 | 39.35 | 38.87 | 39.03 | 39.03 | -0.61% | 8,571 |
| May 27, 2025 | 39.09 | 39.71 | 39.06 | 39.27 | 39.27 | 0.28% | 12,629 |
| May 23, 2025 | 39.30 | 39.42 | 38.82 | 39.16 | 39.16 | -0.20% | 14,638 |
| May 22, 2025 | 39.14 | 39.50 | 38.99 | 39.24 | 39.24 | 0.28% | 30,994 |
| May 21, 2025 | 39.51 | 39.79 | 39.09 | 39.13 | 39.13 | -0.89% | 8,948 |
| May 20, 2025 | 38.99 | 39.51 | 38.99 | 39.48 | 39.48 | 0.33% | 19,785 |
| May 19, 2025 | 38.80 | 39.48 | 38.80 | 39.35 | 39.35 | 1.39% | 15,821 |
| May 16, 2025 | 38.60 | 39.19 | 38.60 | 38.81 | 38.81 | 0.05% | 10,784 |
| May 15, 2025 | 38.58 | 38.99 | 38.53 | 38.79 | 38.79 | 0.83% | 12,990 |
| May 14, 2025 | 39.01 | 39.01 | 38.42 | 38.47 | 38.47 | -0.77% | 219,854 |
| May 13, 2025 | 38.53 | 38.94 | 38.27 | 38.77 | 38.77 | 1.33% | 20,820 |
| May 12, 2025 | 38.09 | 38.50 | 37.87 | 38.26 | 38.26 | 1.06% | 12,161 |
| May 9, 2025 | 37.78 | 38.10 | 37.64 | 37.86 | 37.86 | 0.17% | 9,626 |
| May 8, 2025 | 37.42 | 38.01 | 37.42 | 37.80 | 37.80 | -0.01% | 7,296 |
| May 7, 2025 | 37.79 | 37.81 | 37.26 | 37.80 | 37.80 | 0.21% | 15,260 |
| May 6, 2025 | 37.51 | 38.06 | 37.48 | 37.72 | 37.72 | -0.05% | 17,825 |
| May 5, 2025 | 37.69 | 38.12 | 37.53 | 37.74 | 37.74 | 0.16% | 15,115 |
| May 2, 2025 | 37.64 | 37.98 | 37.51 | 37.68 | 37.68 | 2.25% | 17,738 |
| May 1, 2025 | 37.15 | 37.32 | 36.63 | 36.85 | 36.85 | -0.86% | 14,698 |
| Apr 30, 2025 | 36.71 | 37.43 | 36.42 | 37.17 | 37.17 | 0.92% | 74,482 |
| Apr 29, 2025 | 36.76 | 37.31 | 36.73 | 36.83 | 36.83 | 0.38% | 15,906 |
| Apr 28, 2025 | 36.98 | 36.99 | 36.53 | 36.69 | 36.69 | -0.62% | 26,483 |
| Apr 25, 2025 | 36.60 | 36.99 | 36.49 | 36.92 | 36.92 | -0.05% | 10,262 |
| Apr 24, 2025 | 36.99 | 36.99 | 36.57 | 36.94 | 36.94 | 1.25% | 45,544 |
| Apr 23, 2025 | 36.89 | 36.94 | 36.20 | 36.49 | 36.49 | -0.01% | 17,791 |
| Apr 22, 2025 | 35.82 | 36.51 | 35.82 | 36.49 | 36.49 | 2.56% | 17,529 |
| Apr 21, 2025 | 35.70 | 35.81 | 35.21 | 35.58 | 35.58 | -0.53% | 28,015 |
| Apr 17, 2025 | 35.21 | 36.06 | 35.21 | 35.77 | 35.77 | 1.94% | 17,373 |
| Apr 16, 2025 | 35.23 | 35.55 | 34.93 | 35.09 | 35.09 | -0.23% | 16,784 |
| Apr 15, 2025 | 35.68 | 35.78 | 35.17 | 35.17 | 35.17 | -1.15% | 145,326 |
| Apr 14, 2025 | 35.32 | 35.61 | 35.08 | 35.58 | 35.58 | 2.42% | 22,820 |
| Apr 11, 2025 | 34.23 | 34.94 | 34.23 | 34.74 | 34.74 | 1.70% | 31,467 |
| Apr 10, 2025 | 34.48 | 34.67 | 33.90 | 34.16 | 34.16 | -0.32% | 28,947 |
| Apr 9, 2025 | 32.83 | 39.59 | 32.56 | 34.27 | 34.27 | 5.25% | 52,289 |
| Apr 8, 2025 | 34.30 | 34.30 | 32.31 | 32.56 | 32.56 | -1.60% | 35,035 |
| Apr 7, 2025 | 33.02 | 34.80 | 33.01 | 33.09 | 33.09 | -4.03% | 260,525 |
| Apr 4, 2025 | 35.52 | 35.52 | 34.48 | 34.48 | 34.48 | -5.89% | 21,783 |
| Apr 3, 2025 | 36.94 | 37.01 | 36.56 | 36.64 | 36.64 | -2.37% | 93,182 |