First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
NASDAQ: FEMS · Real-Time Price · USD
42.16
-0.28 (-0.66%)
At close: Oct 21, 2025, 4:00 PM EDT
42.16
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:15 PM EDT
FEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 42.47 | 42.49 | 41.92 | 42.16 | 42.16 | -0.66% | 7,316 |
| Oct 20, 2025 | 42.41 | 42.75 | 42.16 | 42.44 | 42.44 | 1.39% | 15,285 |
| Oct 17, 2025 | 41.80 | 42.21 | 41.49 | 41.86 | 41.86 | -1.52% | 10,063 |
| Oct 16, 2025 | 42.57 | 42.93 | 42.20 | 42.50 | 42.50 | 0.39% | 14,848 |
| Oct 15, 2025 | 42.53 | 42.72 | 42.09 | 42.34 | 42.34 | 1.05% | 30,846 |
| Oct 14, 2025 | 41.39 | 42.02 | 41.39 | 41.90 | 41.90 | -1.60% | 9,037 |
| Oct 13, 2025 | 43.03 | 43.03 | 42.03 | 42.58 | 42.58 | 1.31% | 20,009 |
| Oct 10, 2025 | 43.26 | 43.38 | 41.88 | 42.03 | 42.03 | -2.98% | 8,122 |
| Oct 9, 2025 | 43.78 | 43.78 | 43.04 | 43.32 | 43.32 | -0.81% | 5,029 |
| Oct 8, 2025 | 43.82 | 43.82 | 43.52 | 43.68 | 43.68 | 0.56% | 7,995 |
| Oct 7, 2025 | 43.82 | 43.85 | 43.43 | 43.43 | 43.43 | -1.42% | 7,717 |
| Oct 6, 2025 | 43.98 | 44.20 | 43.73 | 44.06 | 44.06 | -0.14% | 7,231 |
| Oct 3, 2025 | 44.23 | 44.30 | 43.69 | 44.12 | 44.12 | 0.33% | 7,554 |
| Oct 2, 2025 | 44.49 | 44.49 | 43.72 | 43.97 | 43.97 | -0.87% | 77,683 |
| Oct 1, 2025 | 44.61 | 44.61 | 44.03 | 44.36 | 44.36 | 0.40% | 12,156 |
| Sep 30, 2025 | 44.08 | 44.41 | 43.75 | 44.18 | 44.18 | 0.52% | 27,571 |
| Sep 29, 2025 | 44.25 | 44.32 | 43.68 | 43.95 | 43.95 | 0.86% | 33,151 |
| Sep 26, 2025 | 43.10 | 43.77 | 43.10 | 43.58 | 43.58 | -0.08% | 14,653 |
| Sep 25, 2025 | 43.46 | 44.02 | 43.24 | 43.61 | 43.61 | -1.40% | 14,235 |
| Sep 24, 2025 | 44.70 | 44.74 | 44.08 | 44.23 | 43.69 | -0.79% | 16,303 |
| Sep 23, 2025 | 44.62 | 44.75 | 44.41 | 44.58 | 44.04 | -0.28% | 5,030 |
| Sep 22, 2025 | 44.95 | 45.04 | 44.51 | 44.70 | 44.16 | 0.06% | 12,054 |
| Sep 19, 2025 | 44.97 | 45.10 | 44.26 | 44.68 | 44.14 | -0.37% | 8,635 |
| Sep 18, 2025 | 45.04 | 45.05 | 44.46 | 44.84 | 44.30 | -0.08% | 21,414 |
| Sep 17, 2025 | 44.76 | 45.10 | 44.63 | 44.87 | 44.33 | 0.08% | 10,934 |
| Sep 16, 2025 | 44.71 | 44.98 | 44.54 | 44.84 | 44.30 | 0.11% | 9,629 |
| Sep 15, 2025 | 44.49 | 44.97 | 44.49 | 44.79 | 44.25 | 0.88% | 22,675 |
| Sep 12, 2025 | 44.35 | 44.57 | 44.10 | 44.40 | 43.87 | 0.48% | 10,723 |
| Sep 11, 2025 | 43.88 | 44.46 | 43.88 | 44.19 | 43.66 | 0.51% | 59,341 |
| Sep 10, 2025 | 43.96 | 44.12 | 43.79 | 43.97 | 43.44 | -0.19% | 14,343 |
| Sep 9, 2025 | 43.90 | 44.20 | 43.80 | 44.05 | 43.52 | 0.16% | 15,181 |
| Sep 8, 2025 | 43.76 | 44.18 | 43.66 | 43.98 | 43.45 | -0.02% | 8,131 |
| Sep 5, 2025 | 43.92 | 44.13 | 43.69 | 43.99 | 43.46 | 1.26% | 8,202 |
| Sep 4, 2025 | 43.31 | 43.67 | 43.15 | 43.44 | 42.92 | -0.17% | 7,834 |
| Sep 3, 2025 | 43.25 | 43.76 | 43.20 | 43.52 | 42.99 | 0.62% | 13,987 |
| Sep 2, 2025 | 42.79 | 43.48 | 42.79 | 43.25 | 42.72 | -1.24% | 14,365 |
| Aug 29, 2025 | 43.43 | 43.96 | 43.40 | 43.79 | 43.26 | 0.40% | 13,906 |
| Aug 28, 2025 | 43.40 | 43.80 | 43.40 | 43.62 | 43.09 | 0.23% | 19,172 |
| Aug 27, 2025 | 43.51 | 43.75 | 42.96 | 43.52 | 42.99 | -0.67% | 15,758 |
| Aug 26, 2025 | 43.74 | 44.07 | 43.47 | 43.81 | 43.28 | -0.03% | 17,689 |
| Aug 25, 2025 | 43.99 | 44.19 | 43.62 | 43.82 | 43.29 | 0.25% | 13,810 |
| Aug 22, 2025 | 42.86 | 43.71 | 42.86 | 43.71 | 43.19 | 2.11% | 11,096 |
| Aug 21, 2025 | 43.02 | 43.05 | 42.58 | 42.81 | 42.29 | -0.26% | 117,514 |
| Aug 20, 2025 | 43.03 | 43.05 | 42.46 | 42.92 | 42.40 | 0.25% | 46,975 |
| Aug 19, 2025 | 42.98 | 43.05 | 42.56 | 42.81 | 42.30 | -0.30% | 7,183 |
| Aug 18, 2025 | 42.89 | 43.05 | 42.40 | 42.94 | 42.42 | 0.20% | 10,786 |
| Aug 15, 2025 | 42.68 | 43.03 | 42.66 | 42.86 | 42.34 | 0.41% | 11,061 |
| Aug 14, 2025 | 42.51 | 42.86 | 42.29 | 42.68 | 42.17 | -0.55% | 15,118 |
| Aug 13, 2025 | 42.75 | 42.93 | 42.75 | 42.92 | 42.40 | -0.30% | 16,065 |
| Aug 12, 2025 | 42.48 | 43.28 | 42.48 | 43.04 | 42.53 | 1.17% | 3,206 |