First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
NASDAQ: FEMS · Real-Time Price · USD
37.54
-0.36 (-0.95%)
At close: Mar 28, 2025, 4:00 PM
37.43
-0.11 (-0.28%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.87 | 37.90 | 37.43 | 37.54 | 37.54 | -0.95% | 17,828 |
| Mar 27, 2025 | 37.73 | 38.02 | 37.73 | 37.90 | 37.90 | 0.29% | 15,775 |
| Mar 26, 2025 | 38.16 | 38.20 | 37.79 | 37.79 | 37.70 | -0.18% | 13,660 |
| Mar 25, 2025 | 38.02 | 38.05 | 37.83 | 37.86 | 37.77 | 0.21% | 24,551 |
| Mar 24, 2025 | 37.89 | 37.89 | 37.49 | 37.78 | 37.69 | 0.67% | 24,160 |
| Mar 21, 2025 | 37.56 | 37.65 | 37.46 | 37.53 | 37.44 | -1.75% | 26,751 |
| Mar 20, 2025 | 38.08 | 38.36 | 38.04 | 38.20 | 38.11 | -0.13% | 55,146 |
| Mar 19, 2025 | 38.49 | 38.50 | 38.20 | 38.25 | 38.16 | -1.49% | 47,877 |
| Mar 18, 2025 | 39.10 | 39.10 | 38.80 | 38.83 | 38.73 | -0.85% | 24,203 |
| Mar 17, 2025 | 38.68 | 39.31 | 38.68 | 39.16 | 39.07 | 1.25% | 23,180 |
| Mar 14, 2025 | 38.40 | 38.68 | 38.31 | 38.68 | 38.59 | 2.76% | 13,010 |
| Mar 13, 2025 | 37.63 | 37.83 | 37.46 | 37.64 | 37.55 | -0.05% | 16,572 |
| Mar 12, 2025 | 37.72 | 37.85 | 37.48 | 37.66 | 37.57 | -0.03% | 14,254 |
| Mar 11, 2025 | 37.69 | 37.88 | 37.36 | 37.67 | 37.58 | 0.13% | 23,363 |
| Mar 10, 2025 | 37.93 | 38.04 | 37.45 | 37.62 | 37.53 | -1.77% | 25,140 |
| Mar 7, 2025 | 38.22 | 38.38 | 38.00 | 38.30 | 38.20 | -0.09% | 20,944 |
| Mar 6, 2025 | 38.34 | 38.58 | 38.06 | 38.33 | 38.24 | 0.10% | 56,466 |
| Mar 5, 2025 | 37.80 | 38.38 | 37.74 | 38.29 | 38.20 | 2.91% | 240,837 |
| Mar 4, 2025 | 37.04 | 37.38 | 36.80 | 37.21 | 37.12 | 0.70% | 55,217 |
| Mar 3, 2025 | 37.39 | 37.41 | 36.89 | 36.95 | 36.86 | -0.29% | 15,765 |
| Feb 28, 2025 | 37.11 | 37.26 | 36.81 | 37.06 | 36.97 | -1.50% | 22,647 |
| Feb 27, 2025 | 37.96 | 38.02 | 37.59 | 37.62 | 37.53 | -1.20% | 34,315 |
| Feb 26, 2025 | 38.16 | 38.41 | 37.96 | 38.08 | 37.99 | 0.52% | 26,578 |
| Feb 25, 2025 | 38.06 | 38.07 | 37.67 | 37.89 | 37.79 | -0.79% | 25,749 |
| Feb 24, 2025 | 38.42 | 38.42 | 38.10 | 38.19 | 38.09 | -0.63% | 10,716 |
| Feb 21, 2025 | 38.76 | 38.99 | 38.37 | 38.43 | 38.34 | -0.52% | 13,202 |
| Feb 20, 2025 | 38.50 | 38.66 | 38.45 | 38.63 | 38.54 | 0.94% | 7,239 |
| Feb 19, 2025 | 38.44 | 38.55 | 38.27 | 38.27 | 38.18 | -0.73% | 12,756 |
| Feb 18, 2025 | 38.60 | 38.66 | 38.50 | 38.55 | 38.46 | 0.10% | 15,563 |
| Feb 14, 2025 | 38.39 | 38.51 | 38.31 | 38.51 | 38.42 | 1.08% | 28,626 |
| Feb 13, 2025 | 37.79 | 38.20 | 37.70 | 38.10 | 38.01 | 0.34% | 21,999 |
| Feb 12, 2025 | 37.75 | 38.12 | 37.75 | 37.97 | 37.88 | 0.34% | 43,546 |
| Feb 11, 2025 | 37.72 | 37.94 | 37.54 | 37.84 | 37.75 | 0.32% | 705,942 |
| Feb 10, 2025 | 37.76 | 37.90 | 37.69 | 37.72 | 37.63 | 0.25% | 14,326 |
| Feb 7, 2025 | 37.77 | 37.93 | 37.47 | 37.63 | 37.53 | -0.21% | 46,352 |
| Feb 6, 2025 | 37.62 | 37.77 | 37.51 | 37.71 | 37.61 | 0.52% | 129,050 |
| Feb 5, 2025 | 37.33 | 37.61 | 37.33 | 37.51 | 37.42 | 0.18% | 11,225 |
| Feb 4, 2025 | 37.32 | 37.79 | 37.32 | 37.44 | 37.35 | 0.31% | 124,298 |
| Feb 3, 2025 | 36.89 | 37.51 | 36.89 | 37.32 | 37.23 | -0.15% | 26,376 |
| Jan 31, 2025 | 37.88 | 37.88 | 37.26 | 37.38 | 37.29 | -1.14% | 59,037 |
| Jan 30, 2025 | 37.87 | 37.99 | 37.64 | 37.81 | 37.72 | 0.74% | 20,247 |
| Jan 29, 2025 | 37.63 | 37.66 | 37.47 | 37.53 | 37.44 | 0.16% | 21,642 |
| Jan 28, 2025 | 37.44 | 37.49 | 37.27 | 37.47 | 37.38 | -0.10% | 15,882 |
| Jan 27, 2025 | 37.45 | 37.51 | 37.29 | 37.51 | 37.42 | -0.56% | 32,342 |
| Jan 24, 2025 | 37.74 | 37.86 | 37.63 | 37.72 | 37.63 | 0.64% | 40,343 |
| Jan 23, 2025 | 37.44 | 37.60 | 37.30 | 37.48 | 37.39 | -0.21% | 60,784 |
| Jan 22, 2025 | 37.59 | 37.67 | 37.46 | 37.56 | 37.47 | 0.11% | 17,404 |
| Jan 21, 2025 | 37.30 | 37.54 | 37.24 | 37.52 | 37.43 | 1.16% | 18,716 |
| Jan 17, 2025 | 36.88 | 37.25 | 36.88 | 37.09 | 37.00 | 1.22% | 23,421 |
| Jan 16, 2025 | 36.66 | 36.79 | 36.58 | 36.64 | 36.55 | -0.09% | 16,450 |