First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
NASDAQ: FEMS · Real-Time Price · USD
46.24
+0.16 (0.35%)
At close: Oct 8, 2026, 4:00 PM EDT
46.44
+0.20 (0.43%)
After-hours: Oct 8, 2026, 4:15 PM EDT
FEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 46.19 | 46.66 | 46.01 | 46.24 | 46.24 | 0.35% | 16,169 |
| Oct 7, 2026 | 46.31 | 46.31 | 45.87 | 46.08 | 46.08 | -0.50% | 4,312 |
| Oct 6, 2026 | 46.32 | 46.70 | 46.04 | 46.31 | 46.31 | 0.55% | 20,668 |
| Oct 5, 2026 | 45.89 | 46.37 | 45.82 | 46.06 | 46.06 | 2.84% | 13,473 |
| Oct 2, 2026 | 44.75 | 45.05 | 44.45 | 44.79 | 44.78 | 1.85% | 8,356 |
| Oct 1, 2026 | 44.29 | 44.29 | 43.54 | 43.97 | 43.97 | -0.39% | 11,649 |
| Sep 30, 2026 | 44.47 | 44.58 | 43.96 | 44.14 | 44.14 | -0.70% | 14,549 |
| Sep 29, 2026 | 44.42 | 44.59 | 43.93 | 44.45 | 44.45 | 0.54% | 25,007 |
| Sep 28, 2026 | 44.31 | 44.52 | 43.89 | 44.21 | 44.21 | -1.27% | 13,063 |
| Sep 25, 2026 | 44.55 | 44.90 | 44.50 | 44.78 | 44.78 | 0.32% | 11,853 |
| Sep 24, 2026 | 45.03 | 45.19 | 44.21 | 44.64 | 44.64 | -0.08% | 6,892 |
| Sep 23, 2026 | 45.73 | 45.73 | 44.80 | 45.07 | 44.67 | -1.24% | 31,394 |
| Sep 22, 2026 | 45.66 | 45.67 | 45.28 | 45.64 | 45.24 | -0.48% | 11,064 |
| Sep 21, 2026 | 45.75 | 46.04 | 45.52 | 45.86 | 45.45 | 1.73% | 36,850 |
| Sep 18, 2026 | 45.03 | 45.17 | 44.62 | 45.08 | 44.68 | 0.24% | 46,729 |
| Sep 17, 2026 | 44.88 | 46.44 | 44.78 | 44.97 | 44.57 | 0.83% | 15,077 |
| Sep 16, 2026 | 45.03 | 45.19 | 44.60 | 44.60 | 44.21 | -1.23% | 5,905 |
| Sep 15, 2026 | 45.47 | 45.47 | 44.95 | 45.16 | 44.76 | -0.68% | 140,779 |
| Sep 14, 2026 | 45.66 | 45.66 | 45.20 | 45.47 | 45.06 | -1.57% | 7,583 |
| Sep 11, 2026 | 46.40 | 46.59 | 46.17 | 46.19 | 45.78 | -0.48% | 6,970 |
| Sep 10, 2026 | 46.63 | 46.72 | 46.18 | 46.41 | 46.00 | -1.69% | 11,782 |
| Sep 9, 2026 | 47.11 | 47.52 | 47.02 | 47.21 | 46.79 | 0.19% | 33,634 |
| Sep 8, 2026 | 47.04 | 47.27 | 46.93 | 47.12 | 46.70 | 0.37% | 10,209 |
| Sep 4, 2026 | 46.71 | 47.21 | 46.58 | 46.95 | 46.53 | 0.03% | 60,238 |
| Sep 3, 2026 | 46.99 | 48.00 | 46.45 | 46.93 | 46.52 | -0.42% | 74,273 |
| Sep 2, 2026 | 46.88 | 47.39 | 46.83 | 47.13 | 46.71 | 0.80% | 40,830 |
| Sep 1, 2026 | 46.91 | 47.17 | 46.57 | 46.76 | 46.34 | -0.76% | 105,944 |
| Aug 31, 2026 | 47.32 | 47.32 | 46.81 | 47.11 | 46.70 | -0.36% | 50,101 |
| Aug 28, 2026 | 47.50 | 47.66 | 46.81 | 47.29 | 46.87 | -0.41% | 234,174 |
| Aug 27, 2026 | 47.76 | 47.76 | 44.24 | 47.48 | 47.06 | 0.94% | 53,440 |
| Aug 26, 2026 | 46.94 | 47.48 | 46.84 | 47.04 | 46.62 | 0.79% | 39,197 |
| Aug 25, 2026 | 46.18 | 46.84 | 46.18 | 46.67 | 46.26 | 1.05% | 67,376 |
| Aug 24, 2026 | 46.29 | 46.52 | 46.05 | 46.19 | 45.78 | -0.79% | 51,082 |
| Aug 21, 2026 | 46.20 | 46.70 | 46.07 | 46.56 | 46.14 | 1.45% | 64,290 |
| Aug 20, 2026 | 45.75 | 46.24 | 45.18 | 45.89 | 45.48 | -0.08% | 84,281 |
| Aug 19, 2026 | 46.31 | 46.31 | 45.77 | 45.93 | 45.52 | 1.03% | 39,839 |
| Aug 18, 2026 | 45.75 | 45.95 | 45.37 | 45.46 | 45.06 | -1.13% | 483,411 |
| Aug 17, 2026 | 46.06 | 46.13 | 45.69 | 45.98 | 45.57 | 0.59% | 39,401 |
| Aug 14, 2026 | 45.97 | 45.97 | 45.59 | 45.71 | 45.30 | -0.11% | 25,704 |
| Aug 13, 2026 | 45.82 | 46.00 | 45.48 | 45.76 | 45.35 | -0.28% | 49,001 |
| Aug 12, 2026 | 46.03 | 46.03 | 45.57 | 45.89 | 45.48 | 1.50% | 22,623 |
| Aug 11, 2026 | 45.77 | 45.80 | 45.19 | 45.21 | 44.81 | -0.55% | 43,923 |
| Aug 10, 2026 | 45.63 | 45.65 | 45.34 | 45.46 | 45.05 | 0.34% | 11,993 |
| Aug 7, 2026 | 45.44 | 45.44 | 44.83 | 45.30 | 44.90 | 0.42% | 30,050 |
| Aug 6, 2026 | 45.25 | 45.42 | 44.90 | 45.11 | 44.71 | 0.44% | 38,573 |
| Aug 5, 2026 | 44.83 | 45.30 | 44.83 | 44.91 | 44.52 | 0.17% | 22,922 |
| Aug 4, 2026 | 44.37 | 45.01 | 44.37 | 44.84 | 44.44 | 2.23% | 33,763 |
| Aug 3, 2026 | 43.47 | 44.01 | 43.47 | 43.86 | 43.47 | 1.05% | 33,426 |
| Jul 31, 2026 | 43.44 | 43.62 | 43.05 | 43.40 | 43.02 | 0.48% | 138,276 |
| Jul 30, 2026 | 42.78 | 43.39 | 42.78 | 43.20 | 42.82 | 1.03% | 37,417 |